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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 57.11 | 60.00 | 53.58 | 58.86 | +2.01% | 15.28 | 11.18% |
| 2025-09-15 | 61.50 | 62.55 | 56.50 | 57.70 | -3.64% | 14.07 | 9.87% |
| 2025-09-12 | 60.21 | 61.96 | 59.38 | 59.88 | -1.51% | 9.19 | 6.24% |
| 2025-09-11 | 57.75 | 61.44 | 57.30 | 60.80 | +5.79% | 10.94 | 7.55% |
| 2025-09-10 | 58.00 | 58.99 | 57.36 | 57.47 | -0.91% | 5.67 | 4.03% |
| 2025-09-09 | 57.20 | 59.60 | 55.90 | 58.00 | +0.22% | 9.16 | 6.49% |
| 2025-09-08 | 61.87 | 61.90 | 57.30 | 57.87 | -6.74% | 11.96 | 8.38% |
| 2025-09-05 | 58.30 | 62.50 | 57.68 | 62.05 | +6.38% | 11.73 | 8.06% |
| 2025-09-04 | 64.56 | 64.56 | 56.85 | 58.33 | -8.79% | 17.06 | 11.74% |
| 2025-09-03 | 66.04 | 67.50 | 63.20 | 63.95 | -1.84% | 15.91 | 10.08% |
| 2025-09-02 | 64.92 | 67.66 | 62.01 | 65.15 | -0.26% | 21.51 | 13.69% |
| 2025-09-01 | 65.40 | 66.49 | 62.50 | 65.32 | +2.06% | 19.51 | 12.36% |
| 2025-08-29 | 62.18 | 64.75 | 60.88 | 64.00 | +5.63% | 20.12 | 13.10% |
| 2025-08-28 | 56.32 | 61.15 | 55.59 | 60.59 | +9.70% | 23.44 | 16.36% |
| 2025-08-27 | 58.71 | 60.37 | 54.58 | 55.23 | -5.51% | 23.53 | 16.79% |
| 2025-08-26 | 58.14 | 60.66 | 57.84 | 58.45 | -0.63% | 14.74 | 10.29% |
| 2025-08-25 | 52.18 | 61.84 | 52.02 | 58.82 | +13.90% | 23.87 | 17.14% |
| 2025-08-22 | 49.73 | 52.10 | 48.90 | 51.64 | +5.73% | 10.51 | 8.50% |
| 2025-08-21 | 50.38 | 51.25 | 48.35 | 48.84 | -3.06% | 8.09 | 6.74% |
| 2025-08-20 | 50.19 | 50.49 | 48.60 | 50.38 | -1.18% | 9.42 | 7.85% |