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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.20 | 49.00 | 44.80 | 46.69 | +2.71% | 7.27 | 3.84% |
| 2026-02-12 | 43.76 | 46.11 | 43.76 | 45.46 | +3.96% | 4.79 | 2.65% |
| 2026-02-11 | 43.98 | 44.63 | 43.63 | 43.73 | -1.29% | 1.84 | 1.05% |
| 2026-02-10 | 43.91 | 45.35 | 43.91 | 44.30 | +0.98% | 3.02 | 1.69% |
| 2026-02-09 | 43.45 | 44.28 | 43.12 | 43.87 | +2.64% | 2.53 | 1.44% |
| 2026-02-06 | 42.75 | 43.43 | 42.30 | 42.74 | -0.51% | 1.86 | 1.08% |
| 2026-02-05 | 43.10 | 43.50 | 42.76 | 42.96 | -1.01% | 2.01 | 1.17% |
| 2026-02-04 | 43.80 | 43.80 | 42.87 | 43.40 | -0.96% | 2.20 | 1.27% |
| 2026-02-03 | 43.39 | 43.96 | 42.78 | 43.82 | +2.17% | 2.83 | 1.63% |
| 2026-02-02 | 44.46 | 44.79 | 42.85 | 42.89 | -3.51% | 3.07 | 1.76% |
| 2026-01-30 | 45.53 | 45.95 | 43.80 | 44.45 | -2.80% | 3.82 | 2.15% |
| 2026-01-29 | 46.13 | 47.54 | 45.30 | 45.73 | -1.12% | 4.30 | 2.31% |
| 2026-01-28 | 47.95 | 48.19 | 46.00 | 46.25 | -3.65% | 4.72 | 2.51% |
| 2026-01-27 | 47.71 | 48.40 | 46.70 | 48.00 | +0.57% | 4.21 | 2.22% |
| 2026-01-26 | 48.77 | 49.06 | 47.50 | 47.73 | -3.11% | 5.80 | 3.03% |
| 2026-01-23 | 51.22 | 51.22 | 49.18 | 49.26 | -1.87% | 6.10 | 3.07% |
| 2026-01-22 | 48.77 | 50.85 | 48.60 | 50.20 | +3.14% | 8.02 | 4.02% |
| 2026-01-21 | 46.88 | 49.24 | 46.50 | 48.67 | +2.96% | 5.79 | 3.01% |
| 2026-01-20 | 48.50 | 49.40 | 46.60 | 47.27 | -2.70% | 4.41 | 2.31% |
| 2026-01-19 | 48.50 | 49.28 | 48.20 | 48.58 | -1.10% | 4.39 | 2.26% |