慧博云通 sz.301316
47.19
+4.75%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.36 | 47.93 | 46.87 | 47.30 | +0.32% | 4.38 | 2.31% |
| 2026-04-20 | 47.35 | 48.72 | 46.93 | 47.15 | -0.34% | 5.81 | 3.05% |
| 2026-04-17 | 45.71 | 48.75 | 45.66 | 47.31 | +2.69% | 7.23 | 3.80% |
| 2026-04-16 | 44.68 | 46.70 | 44.50 | 46.07 | +3.64% | 5.80 | 3.16% |
| 2026-04-15 | 44.00 | 45.80 | 43.58 | 44.45 | +1.58% | 5.32 | 2.97% |
| 2026-04-14 | 43.90 | 44.44 | 43.17 | 43.76 | +0.53% | 3.05 | 1.75% |
| 2026-04-13 | 43.71 | 44.80 | 43.38 | 43.53 | -1.65% | 3.27 | 1.86% |
| 2026-04-10 | 43.90 | 45.70 | 43.42 | 44.26 | +0.82% | 6.58 | 3.67% |
| 2026-04-09 | 41.21 | 44.99 | 40.81 | 43.90 | +5.23% | 7.04 | 4.11% |
| 2026-04-08 | 41.20 | 41.72 | 40.95 | 41.72 | +3.42% | 3.36 | 2.03% |
| 2026-04-07 | 39.35 | 40.94 | 39.27 | 40.34 | +0.47% | 2.14 | 1.33% |
| 2026-04-03 | 39.95 | 40.48 | 39.46 | 40.15 | +1.54% | 1.90 | 1.19% |
| 2026-04-02 | 40.70 | 40.84 | 39.27 | 39.54 | -3.30% | 2.15 | 1.35% |
| 2026-04-01 | 41.47 | 41.47 | 40.56 | 40.89 | +0.84% | 1.84 | 1.13% |
| 2026-03-31 | 41.51 | 41.95 | 40.50 | 40.55 | -2.85% | 1.90 | 1.15% |
| 2026-03-30 | 39.60 | 42.00 | 39.50 | 41.74 | +2.93% | 3.17 | 1.93% |
| 2026-03-27 | 39.68 | 40.90 | 39.25 | 40.55 | +0.77% | 1.85 | 1.15% |
| 2026-03-26 | 41.40 | 41.54 | 39.82 | 40.24 | -2.92% | 2.25 | 1.39% |
| 2026-03-25 | 40.82 | 42.50 | 40.70 | 41.45 | +1.84% | 2.70 | 1.62% |
| 2026-03-24 | 41.16 | 41.50 | 39.89 | 40.70 | 0.00% | 2.80 | 1.73% |