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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.03 | 47.75 | 45.82 | 46.96 | -0.51% | 3.17 | 1.70% |
| 2025-12-16 | 48.01 | 48.35 | 46.61 | 47.20 | -3.16% | 4.03 | 2.13% |
| 2025-12-15 | 46.17 | 49.27 | 45.85 | 48.74 | +4.77% | 6.78 | 3.52% |
| 2025-12-12 | 44.30 | 47.12 | 44.00 | 46.52 | +4.87% | 4.40 | 2.40% |
| 2025-12-11 | 45.52 | 45.60 | 44.36 | 44.36 | -2.55% | 1.57 | 0.88% |
| 2025-12-10 | 45.11 | 45.77 | 44.77 | 45.52 | +0.13% | 1.80 | 0.99% |
| 2025-12-09 | 46.38 | 46.94 | 45.29 | 45.46 | -2.34% | 2.74 | 1.49% |
| 2025-12-08 | 44.30 | 47.55 | 44.05 | 46.55 | +4.98% | 4.71 | 2.54% |
| 2025-12-05 | 43.60 | 44.36 | 42.75 | 44.34 | +1.98% | 2.28 | 1.31% |
| 2025-12-04 | 43.93 | 44.18 | 42.96 | 43.48 | -0.98% | 2.06 | 1.19% |
| 2025-12-03 | 45.21 | 45.30 | 43.60 | 43.91 | -2.81% | 3.14 | 1.78% |
| 2025-12-02 | 46.19 | 46.19 | 44.90 | 45.18 | -2.21% | 1.80 | 0.99% |
| 2025-12-01 | 46.15 | 46.48 | 45.59 | 46.20 | +0.59% | 2.02 | 1.10% |
| 2025-11-28 | 45.92 | 46.48 | 45.42 | 45.93 | -0.04% | 1.84 | 1.00% |
| 2025-11-27 | 46.38 | 47.18 | 45.89 | 45.95 | -0.97% | 2.24 | 1.20% |
| 2025-11-26 | 46.55 | 47.10 | 45.88 | 46.40 | -0.60% | 2.29 | 1.23% |
| 2025-11-25 | 46.10 | 47.46 | 46.07 | 46.68 | +1.68% | 2.81 | 1.49% |
| 2025-11-24 | 44.59 | 46.18 | 44.00 | 45.91 | +3.49% | 3.40 | 1.88% |
| 2025-11-21 | 45.66 | 46.59 | 44.24 | 44.36 | -3.80% | 3.14 | 1.75% |
| 2025-11-20 | 47.08 | 47.27 | 45.96 | 46.11 | -1.20% | 2.45 | 1.32% |