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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 50.15 | 50.54 | 47.80 | 49.12 | -1.41% | 6.71 | 3.43% |
| 2026-01-15 | 51.25 | 51.56 | 49.09 | 49.82 | -2.45% | 6.63 | 3.32% |
| 2026-01-14 | 50.39 | 52.66 | 50.30 | 51.07 | +1.67% | 11.25 | 5.45% |
| 2026-01-13 | 54.12 | 54.49 | 49.55 | 50.23 | -6.98% | 12.49 | 6.04% |
| 2026-01-12 | 52.68 | 54.70 | 51.80 | 54.00 | +4.45% | 18.62 | 8.70% |
| 2026-01-09 | 48.81 | 51.75 | 47.50 | 51.70 | +5.47% | 14.51 | 7.32% |
| 2026-01-08 | 47.12 | 52.86 | 46.60 | 49.02 | +4.45% | 13.63 | 6.86% |
| 2026-01-07 | 47.13 | 47.80 | 46.30 | 46.93 | -0.42% | 3.91 | 2.08% |
| 2026-01-06 | 45.93 | 48.00 | 45.78 | 47.13 | +1.90% | 5.48 | 2.93% |
| 2026-01-05 | 44.61 | 46.38 | 44.61 | 46.25 | +3.51% | 4.59 | 2.49% |
| 2025-12-31 | 45.50 | 45.79 | 44.60 | 44.68 | -2.45% | 3.42 | 1.90% |
| 2025-12-30 | 44.19 | 46.60 | 44.04 | 45.80 | +3.39% | 6.92 | 3.78% |
| 2025-12-29 | 45.55 | 46.99 | 43.39 | 44.30 | -0.45% | 7.37 | 4.10% |
| 2025-12-26 | 44.62 | 45.20 | 44.42 | 44.50 | -0.94% | 2.88 | 1.61% |
| 2025-12-25 | 44.85 | 45.40 | 44.45 | 44.92 | -0.16% | 2.63 | 1.47% |
| 2025-12-24 | 45.16 | 45.62 | 44.92 | 44.99 | -0.04% | 2.34 | 1.29% |
| 2025-12-23 | 45.90 | 45.90 | 44.58 | 45.01 | -1.08% | 2.24 | 1.25% |
| 2025-12-22 | 45.37 | 46.66 | 44.88 | 45.50 | +0.42% | 2.59 | 1.41% |
| 2025-12-19 | 46.00 | 46.49 | 44.51 | 45.31 | -1.67% | 2.70 | 1.47% |
| 2025-12-18 | 46.51 | 47.74 | 46.02 | 46.08 | -1.87% | 2.73 | 1.46% |