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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.66 | 42.95 | 39.99 | 40.70 | -5.24% | 4.29 | 2.58% |
| 2026-03-20 | 46.13 | 46.30 | 42.88 | 42.95 | -5.60% | 5.03 | 2.85% |
| 2026-03-19 | 45.50 | 48.21 | 45.21 | 45.50 | -1.28% | 6.02 | 3.24% |
| 2026-03-18 | 44.99 | 46.36 | 44.63 | 46.09 | +3.34% | 3.78 | 2.07% |
| 2026-03-17 | 47.28 | 47.30 | 44.60 | 44.60 | -4.82% | 3.87 | 2.13% |
| 2026-03-16 | 46.68 | 47.83 | 46.68 | 46.86 | -0.97% | 3.88 | 2.06% |
| 2026-03-13 | 47.00 | 48.00 | 46.10 | 47.32 | +0.53% | 4.72 | 2.50% |
| 2026-03-12 | 47.30 | 48.32 | 46.31 | 47.07 | -0.93% | 4.96 | 2.63% |
| 2026-03-11 | 47.80 | 48.80 | 47.27 | 47.51 | -1.49% | 4.70 | 2.45% |
| 2026-03-10 | 48.88 | 49.65 | 47.70 | 48.23 | +1.05% | 6.72 | 3.46% |
| 2026-03-09 | 45.23 | 48.15 | 44.36 | 47.73 | +3.00% | 5.77 | 3.12% |
| 2026-03-06 | 43.88 | 47.20 | 43.88 | 46.34 | +4.72% | 5.48 | 2.99% |
| 2026-03-05 | 45.50 | 45.61 | 43.88 | 44.25 | -0.83% | 3.40 | 1.91% |
| 2026-03-04 | 43.55 | 45.45 | 43.55 | 44.62 | +0.50% | 3.08 | 1.72% |
| 2026-03-03 | 47.51 | 47.98 | 44.18 | 44.40 | -6.68% | 6.09 | 3.35% |
| 2026-03-02 | 47.70 | 48.96 | 47.34 | 47.58 | -4.38% | 7.75 | 4.03% |
| 2026-02-27 | 46.53 | 51.30 | 46.52 | 49.76 | +5.22% | 12.26 | 6.20% |
| 2026-02-26 | 45.00 | 47.66 | 45.00 | 47.29 | +5.04% | 6.23 | 3.34% |
| 2026-02-25 | 45.27 | 46.33 | 44.85 | 45.02 | +0.45% | 2.82 | 1.56% |
| 2026-02-24 | 47.24 | 48.05 | 44.10 | 44.82 | -4.01% | 5.02 | 2.79% |