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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 52.42 | 54.08 | 51.43 | 51.49 | -1.55% | 4.75 | 2.25% |
| 2025-10-21 | 52.91 | 53.19 | 51.08 | 52.30 | -1.10% | 5.90 | 2.84% |
| 2025-10-20 | 54.45 | 54.70 | 52.61 | 52.88 | -1.38% | 3.22 | 1.51% |
| 2025-10-17 | 53.45 | 55.38 | 53.43 | 53.62 | 0.00% | 5.44 | 4.12% |
| 2025-10-16 | 52.01 | 54.88 | 51.70 | 53.62 | +2.78% | 5.75 | 4.41% |
| 2025-10-15 | 51.80 | 52.28 | 50.66 | 52.17 | +0.71% | 2.64 | 2.11% |
| 2025-10-14 | 52.11 | 53.20 | 51.35 | 51.80 | -0.96% | 3.90 | 3.08% |
| 2025-10-13 | 48.17 | 52.80 | 48.17 | 52.30 | +2.49% | 4.83 | 3.87% |
| 2025-10-10 | 52.29 | 53.25 | 50.90 | 51.03 | -3.48% | 4.53 | 3.61% |
| 2025-10-09 | 53.95 | 54.08 | 51.80 | 52.87 | -2.00% | 4.60 | 3.57% |
| 2025-09-30 | 54.00 | 54.92 | 53.50 | 53.95 | +0.54% | 4.23 | 3.21% |
| 2025-09-29 | 52.94 | 53.86 | 51.90 | 53.66 | +1.30% | 4.36 | 3.38% |
| 2025-09-26 | 55.44 | 55.44 | 52.86 | 52.97 | -4.70% | 5.65 | 4.33% |
| 2025-09-25 | 54.98 | 57.24 | 54.36 | 55.58 | +1.28% | 5.91 | 4.33% |
| 2025-09-24 | 54.10 | 55.19 | 54.00 | 54.88 | +0.81% | 4.22 | 3.18% |
| 2025-09-23 | 57.00 | 57.23 | 53.67 | 54.44 | -4.89% | 7.17 | 5.38% |
| 2025-09-22 | 56.65 | 57.68 | 55.80 | 57.24 | -0.76% | 5.68 | 4.12% |
| 2025-09-19 | 59.88 | 59.88 | 56.88 | 57.68 | -2.19% | 8.61 | 6.15% |
| 2025-09-18 | 57.70 | 61.74 | 56.62 | 58.97 | +1.74% | 12.71 | 8.84% |
| 2025-09-17 | 58.72 | 59.78 | 57.00 | 57.96 | -1.53% | 8.39 | 5.93% |