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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.18 | 48.46 | 46.30 | 46.67 | -2.93% | 3.36 | 1.78% |
| 2025-11-18 | 48.40 | 48.88 | 47.82 | 48.08 | -1.37% | 2.13 | 1.11% |
| 2025-11-17 | 47.91 | 49.44 | 47.78 | 48.75 | +0.93% | 2.41 | 1.24% |
| 2025-11-14 | 47.91 | 49.15 | 47.70 | 48.30 | +0.23% | 3.19 | 1.64% |
| 2025-11-13 | 49.84 | 49.84 | 48.02 | 48.19 | -3.14% | 4.04 | 2.07% |
| 2025-11-12 | 49.21 | 50.00 | 48.68 | 49.75 | +0.59% | 2.71 | 1.37% |
| 2025-11-11 | 50.50 | 50.59 | 48.88 | 49.46 | -2.27% | 3.31 | 1.67% |
| 2025-11-10 | 49.15 | 50.88 | 49.15 | 50.61 | +3.16% | 4.12 | 2.05% |
| 2025-11-07 | 51.22 | 51.79 | 48.01 | 49.06 | -5.05% | 5.97 | 3.00% |
| 2025-11-06 | 51.59 | 52.21 | 51.20 | 51.67 | +0.02% | 2.68 | 1.29% |
| 2025-11-05 | 51.75 | 52.34 | 51.00 | 51.66 | -2.21% | 3.10 | 1.50% |
| 2025-11-04 | 54.73 | 54.74 | 52.60 | 52.83 | -3.77% | 4.26 | 2.00% |
| 2025-11-03 | 55.48 | 56.60 | 54.60 | 54.90 | -1.88% | 5.47 | 2.47% |
| 2025-10-31 | 54.60 | 57.40 | 52.80 | 55.95 | +2.57% | 8.42 | 3.78% |
| 2025-10-30 | 55.28 | 56.33 | 54.04 | 54.55 | -1.46% | 5.83 | 2.65% |
| 2025-10-29 | 55.66 | 56.15 | 54.10 | 55.36 | -0.25% | 5.43 | 2.46% |
| 2025-10-28 | 54.72 | 56.99 | 54.45 | 55.50 | -0.25% | 9.95 | 4.44% |
| 2025-10-27 | 50.55 | 58.58 | 49.93 | 55.64 | +10.70% | 13.15 | 6.18% |
| 2025-10-24 | 50.98 | 51.49 | 50.06 | 50.26 | -0.81% | 4.96 | 2.45% |
| 2025-10-23 | 51.45 | 51.45 | 49.93 | 50.67 | -1.59% | 3.94 | 1.95% |