慧博云通 (301316) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	59.22	58.66	0.65	1.12%	57.33	61.47	270887	159133	6.92%
2026-05-14	59.26	58.01	-1.25	-2.11%	57.66	60.66	224670	133046	5.74%
2026-05-13	59.43	59.26	0.87	1.49%	58.05	60.43	273745	162570	7.00%
2026-05-12	57.24	58.39	1.05	1.83%	54.06	59.00	254928	144086	6.52%
2026-05-11	58.00	57.34	-0.47	-0.81%	56.70	59.90	202906	116922	5.19%
2026-05-08	59.00	57.81	-0.54	-0.93%	57.05	59.33	187810	109081	4.80%
2026-05-07	57.40	58.35	0.95	1.66%	56.00	58.90	313095	179223	8.00%
2026-05-06	52.80	57.40	6.45	12.66%	51.50	59.25	438299	245294	11.20%
2026-04-30	47.16	50.95	3.56	7.51%	47.10	51.99	220031	109953	5.62%
2026-04-29	45.91	47.39	1.04	2.24%	45.90	49.02	124170	59368	3.10%
2026-04-28	47.96	46.35	-1.62	-3.38%	45.96	48.62	113187	53296	2.83%
2026-04-27	47.99	47.97	-0.26	-0.54%	46.73	48.49	107436	51472	2.69%
2026-04-24	48.22	48.23	-0.35	-0.72%	47.33	49.49	107644	52086	2.69%
2026-04-23	48.80	48.58	-0.32	-0.65%	48.00	49.56	110805	53891	2.77%
2026-04-22	47.11	48.90	1.60	3.38%	47.11	49.38	141718	68681	3.54%
2026-04-21	47.36	47.30	0.15	0.32%	46.87	47.93	92292	43751	2.31%
2026-04-20	47.35	47.15	-0.16	-0.34%	46.93	48.72	121982	58141	3.05%
2026-04-17	45.71	47.31	1.24	2.69%	45.66	48.75	151990	72272	3.80%
2026-04-16	44.68	46.07	1.62	3.64%	44.50	46.70	126374	57999	3.16%
2026-04-15	44.00	44.45	0.69	1.58%	43.58	45.80	118771	53198	2.97%
2026-04-14	43.90	43.76	0.23	0.53%	43.17	44.44	69817	30458	1.75%
2026-04-13	43.71	43.53	-0.73	-1.65%	43.38	44.80	74323	32650	1.86%
2026-04-10	43.90	44.26	0.36	0.82%	43.42	45.70	146613	65825	3.67%
2026-04-09	41.21	43.90	2.18	5.23%	40.81	44.99	164277	70365	4.11%
2026-04-08	41.20	41.72	1.38	3.42%	40.95	41.72	81063	33555	2.03%
2026-04-07	39.35	40.34	0.19	0.47%	39.27	40.94	53122	21426	1.33%
2026-04-03	39.95	40.15	0.61	1.54%	39.46	40.48	47581	19036	1.19%
2026-04-02	40.70	39.54	-1.35	-3.30%	39.27	40.84	54070	21547	1.35%
2026-04-01	41.47	40.89	0.34	0.84%	40.56	41.47	45028	18432	1.13%
2026-03-31	41.51	40.55	-1.19	-2.85%	40.50	41.95	45990	18968	1.15%
2026-03-30	39.60	41.74	1.19	2.93%	39.50	42.00	77036	31667	1.93%
2026-03-27	39.68	40.55	0.31	0.77%	39.25	40.90	45842	18465	1.15%
2026-03-26	41.40	40.24	-1.21	-2.92%	39.82	41.54	55700	22549	1.39%
2026-03-25	40.82	41.45	0.75	1.84%	40.70	42.50	64614	27037	1.62%
2026-03-24	41.16	40.70	0.00	0.00%	39.89	41.50	69028	28000	1.73%
2026-03-23	41.66	40.70	-2.25	-5.24%	39.99	42.95	103299	42889	2.58%
2026-03-20	46.13	42.95	-2.55	-5.60%	42.88	46.30	114059	50252	2.85%
2026-03-19	45.50	45.50	-0.59	-1.28%	45.21	48.21	129604	60228	3.24%
2026-03-18	44.99	46.09	1.49	3.34%	44.63	46.36	82741	37750	2.07%
2026-03-17	47.28	44.60	-2.26	-4.82%	44.60	47.30	85207	38662	2.13%
2026-03-16	46.68	46.86	-0.46	-0.97%	46.68	47.83	82338	38797	2.06%
2026-03-13	47.00	47.32	0.25	0.53%	46.10	48.00	99820	47161	2.50%
2026-03-12	47.30	47.07	-0.44	-0.93%	46.31	48.32	105212	49607	2.63%
2026-03-11	47.80	47.51	-0.72	-1.49%	47.27	48.80	98117	47007	2.45%
2026-03-10	48.88	48.23	0.50	1.05%	47.70	49.65	138454	67231	3.46%
2026-03-09	45.23	47.73	1.39	3.00%	44.36	48.15	124672	57702	3.12%
2026-03-06	43.88	46.34	2.09	4.72%	43.88	47.20	119723	54817	2.99%
2026-03-05	45.50	44.25	-0.37	-0.83%	43.88	45.61	76593	34049	1.91%
2026-03-04	43.55	44.62	0.22	0.50%	43.55	45.45	68906	30820	1.72%
2026-03-03	47.51	44.40	-3.18	-6.68%	44.18	47.98	133891	60928	3.35%
2026-03-02	47.70	47.58	-2.18	-4.38%	47.34	48.96	161301	77537	4.03%
2026-02-27	46.53	49.76	2.47	5.22%	46.52	51.30	247890	122643	6.20%
2026-02-26	45.00	47.29	2.27	5.04%	45.00	47.66	133590	62250	3.34%
2026-02-25	45.27	45.02	0.20	0.45%	44.85	46.33	62328	28244	1.56%
2026-02-24	47.24	44.82	-1.87	-4.01%	44.10	48.05	111505	50247	2.79%
2026-02-13	45.20	46.69	1.23	2.71%	44.80	49.00	153793	72731	3.84%
2026-02-12	43.76	45.46	1.73	3.96%	43.76	46.11	106090	47925	2.65%
2026-02-11	43.98	43.73	-0.57	-1.29%	43.63	44.63	41848	18410	1.05%
2026-02-10	43.91	44.30	0.43	0.98%	43.91	45.35	67502	30170	1.69%
2026-02-09	43.45	43.87	1.13	2.64%	43.12	44.28	57652	25252	1.44%
2026-02-06	42.75	42.74	-0.22	-0.51%	42.30	43.43	43314	18623	1.08%
2026-02-05	43.10	42.96	-0.44	-1.01%	42.76	43.50	46834	20135	1.17%