慧博云通(301316)股票行情 慧博云通股票行情 301316股票行情_爱股网
慧博云通(301316)股票行情
慧博云通(301316)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 54.72 | 55.50 | -0.14 | -0.25% | 54.45 | 56.99 | 177664 | 99450.94 | 4.44% | 0.00 |
| 2025-10-27 | 50.55 | 55.64 | 5.38 | 10.70% | 49.93 | 58.58 | 247274 | 131520.16 | 6.18% | 0.00 |
| 2025-10-24 | 50.98 | 50.26 | -0.41 | -0.81% | 50.06 | 51.49 | 97945 | 49626.45 | 2.45% | 0.00 |
| 2025-10-23 | 51.45 | 50.67 | -0.82 | -1.59% | 49.93 | 51.45 | 78164 | 39440.02 | 1.95% | 2.00 |
| 2025-10-22 | 52.42 | 51.49 | -0.81 | -1.55% | 51.43 | 54.08 | 90195 | 47534.73 | 2.25% | 0.00 |
| 2025-10-21 | 52.91 | 52.30 | -0.58 | -1.10% | 51.08 | 53.19 | 113469 | 58976.93 | 2.84% | 0.00 |
| 2025-10-20 | 54.45 | 52.88 | -0.74 | -1.38% | 52.61 | 54.70 | 60441 | 32194.15 | 1.51% | 0.00 |
| 2025-10-17 | 53.45 | 53.62 | 0.00 | 0.00% | 53.43 | 55.38 | 99946 | 54366.38 | 4.12% | 0.00 |
| 2025-10-16 | 52.01 | 53.62 | 1.45 | 2.78% | 51.70 | 54.88 | 107158 | 57534.97 | 4.41% | 0.00 |
| 2025-10-15 | 51.80 | 52.17 | 0.37 | 0.71% | 50.66 | 52.28 | 51228 | 26441.15 | 2.11% | 5.00 |
| 2025-10-14 | 52.11 | 51.80 | -0.50 | -0.96% | 51.35 | 53.20 | 74770 | 39004.29 | 3.08% | 1.00 |
| 2025-10-13 | 48.17 | 52.30 | 1.27 | 2.49% | 48.17 | 52.80 | 93942 | 48306.35 | 3.87% | 2.00 |
| 2025-10-10 | 52.29 | 51.03 | -1.84 | -3.48% | 50.90 | 53.25 | 87551 | 45308.69 | 3.61% | 0.00 |
| 2025-10-09 | 53.95 | 52.87 | -1.08 | -2.00% | 51.80 | 54.08 | 86756 | 45990.60 | 3.57% | 6.00 |
| 2025-09-30 | 54.00 | 53.95 | 0.29 | 0.54% | 53.50 | 54.92 | 78002 | 42261.03 | 3.21% | 2.00 |
| 2025-09-29 | 52.94 | 53.66 | 0.69 | 1.30% | 51.90 | 53.86 | 81996 | 43561.37 | 3.38% | 12.00 |
| 2025-09-26 | 55.44 | 52.97 | -2.61 | -4.70% | 52.86 | 55.44 | 105172 | 56475.76 | 4.33% | 4.00 |
| 2025-09-25 | 54.98 | 55.58 | 0.70 | 1.28% | 54.36 | 57.24 | 105201 | 59105.77 | 4.33% | 3.00 |
| 2025-09-24 | 54.10 | 54.88 | 0.44 | 0.81% | 54.00 | 55.19 | 77161 | 42171.98 | 3.18% | 3.00 |
| 2025-09-23 | 57.00 | 54.44 | -2.80 | -4.89% | 53.67 | 57.23 | 130634 | 71650.70 | 5.38% | 8.00 |
| 2025-09-22 | 56.65 | 57.24 | -0.44 | -0.76% | 55.80 | 57.68 | 100109 | 56795.21 | 4.12% | 3.00 |
| 2025-09-19 | 59.88 | 57.68 | -1.29 | -2.19% | 56.88 | 59.88 | 149449 | 86149.22 | 6.15% | 11.00 |
| 2025-09-18 | 57.70 | 58.97 | 1.01 | 1.74% | 56.62 | 61.74 | 214556 | 127147.37 | 8.84% | 4.00 |
| 2025-09-17 | 58.72 | 57.96 | -0.90 | -1.53% | 57.00 | 59.78 | 144066 | 83911.48 | 5.93% | 1.00 |
| 2025-09-16 | 57.11 | 58.86 | 1.16 | 2.01% | 53.58 | 60.00 | 271560 | 152829.33 | 11.18% | 0.00 |
| 2025-09-15 | 61.50 | 57.70 | -2.18 | -3.64% | 56.50 | 62.55 | 239618 | 140692.00 | 9.87% | 1.00 |
| 2025-09-12 | 60.21 | 59.88 | -0.92 | -1.51% | 59.38 | 61.96 | 151594 | 91933.46 | 6.24% | 0.00 |
| 2025-09-11 | 57.75 | 60.80 | 3.33 | 5.79% | 57.30 | 61.44 | 183374 | 109363.41 | 7.55% | 2.00 |
| 2025-09-10 | 58.00 | 57.47 | -0.53 | -0.91% | 57.36 | 58.99 | 97950 | 56743.79 | 4.03% | 0.00 |
| 2025-09-09 | 57.20 | 58.00 | 0.13 | 0.22% | 55.90 | 59.60 | 157639 | 91626.69 | 6.49% | 0.00 |
| 2025-09-08 | 61.87 | 57.87 | -4.18 | -6.74% | 57.30 | 61.90 | 203518 | 119563.80 | 8.38% | 5.00 |
| 2025-09-05 | 58.30 | 62.05 | 3.72 | 6.38% | 57.68 | 62.50 | 195757 | 117327.38 | 8.06% | 6.00 |
| 2025-09-04 | 64.56 | 58.33 | -5.62 | -8.79% | 56.85 | 64.56 | 285102 | 170562.98 | 11.74% | 3.00 |
| 2025-09-03 | 66.04 | 63.95 | -1.20 | -1.84% | 63.20 | 67.50 | 244854 | 159120.95 | 10.08% | 0.00 |
| 2025-09-02 | 64.92 | 65.15 | -0.17 | -0.26% | 62.01 | 67.66 | 332541 | 215051.64 | 13.69% | 2.00 |
| 2025-09-01 | 65.40 | 65.32 | 1.32 | 2.06% | 62.50 | 66.49 | 300174 | 195059.80 | 12.36% | 11.00 |
| 2025-08-29 | 62.18 | 64.00 | 3.41 | 5.63% | 60.88 | 64.75 | 318008 | 201204.64 | 13.10% | 3.00 |
| 2025-08-28 | 56.32 | 60.59 | 5.36 | 9.70% | 55.59 | 61.15 | 397283 | 234413.06 | 16.36% | 7.00 |
| 2025-08-27 | 58.71 | 55.23 | -3.22 | -5.51% | 54.58 | 60.37 | 407745 | 235258.38 | 16.79% | 2.00 |
| 2025-08-26 | 58.14 | 58.45 | -0.37 | -0.63% | 57.84 | 60.66 | 249895 | 147416.22 | 10.29% | 1.00 |
| 2025-08-25 | 52.18 | 58.82 | 7.18 | 13.90% | 52.02 | 61.84 | 416292 | 238703.77 | 17.14% | 4.00 |
| 2025-08-22 | 49.73 | 51.64 | 2.80 | 5.73% | 48.90 | 52.10 | 206411 | 105106.27 | 8.50% | 4.00 |
| 2025-08-21 | 50.38 | 48.84 | -1.54 | -3.06% | 48.35 | 51.25 | 163660 | 80919.52 | 6.74% | 3.05 |
| 2025-08-20 | 50.19 | 50.38 | -0.60 | -1.18% | 48.60 | 50.49 | 190689 | 94235.66 | 7.85% | 1.00 |
| 2025-08-19 | 53.16 | 50.98 | -0.65 | -1.26% | 50.82 | 54.00 | 214616 | 111542.63 | 8.84% | 6.00 |
| 2025-08-18 | 52.52 | 51.63 | -1.25 | -2.36% | 51.46 | 53.26 | 222756 | 115908.27 | 9.17% | 0.00 |
| 2025-08-15 | 52.66 | 52.88 | 0.01 | 0.02% | 51.69 | 54.44 | 210310 | 111063.86 | 8.66% | 0.00 |
| 2025-08-14 | 51.96 | 52.87 | 1.09 | 2.11% | 51.40 | 54.60 | 220466 | 117374.92 | 9.08% | 10.00 |
| 2025-08-13 | 51.26 | 51.78 | -0.02 | -0.04% | 51.01 | 52.64 | 205938 | 106579.51 | 8.48% | 0.00 |
| 2025-08-12 | 50.25 | 51.80 | 1.55 | 3.08% | 49.80 | 52.20 | 206089 | 105138.27 | 8.49% | 0.00 |
| 2025-08-11 | 47.50 | 50.25 | 3.16 | 6.71% | 47.50 | 50.65 | 306850 | 152662.22 | 12.64% | 2.00 |
| 2025-08-08 | 47.33 | 47.09 | -0.66 | -1.38% | 46.88 | 48.12 | 140514 | 66479.36 | 5.79% | 1.00 |
| 2025-08-07 | 47.91 | 47.75 | -0.77 | -1.59% | 47.43 | 48.98 | 209713 | 100366.73 | 8.64% | 7.00 |
| 2025-08-06 | 49.02 | 48.52 | 0.36 | 0.75% | 47.40 | 49.46 | 255486 | 124099.73 | 10.52% | 14.00 |
| 2025-08-05 | 46.97 | 48.16 | 1.21 | 2.58% | 46.75 | 48.80 | 291147 | 139517.17 | 11.99% | 4.00 |
| 2025-08-04 | 45.08 | 46.95 | 1.25 | 2.74% | 44.72 | 47.54 | 304686 | 141334.55 | 12.55% | 0.00 |
| 2025-08-01 | 46.70 | 45.70 | -1.45 | -3.08% | 44.61 | 46.70 | 351213 | 159747.62 | 14.46% | 9.00 |
| 2025-07-31 | 41.60 | 47.15 | 5.54 | 13.31% | 41.55 | 49.93 | 591894 | 271118.66 | 24.38% | 0.00 |
| 2025-07-30 | 42.04 | 41.61 | -0.88 | -2.07% | 41.33 | 42.60 | 99512 | 41827.64 | 4.10% | 3.00 |
| 2025-07-29 | 42.16 | 42.49 | -0.12 | -0.28% | 41.51 | 42.72 | 122637 | 51592.30 | 5.05% | 0.00 |
| 2025-07-28 | 44.00 | 42.61 | -0.77 | -1.78% | 42.15 | 44.00 | 176378 | 75590.21 | 7.26% | 7.00 |
| 2025-07-25 | 43.68 | 43.38 | 0.72 | 1.69% | 42.61 | 44.44 | 219854 | 95241.64 | 9.05% | 1.00 |
| 2025-07-24 | 41.74 | 42.66 | 0.93 | 2.23% | 41.68 | 43.50 | 170013 | 72399.09 | 7.00% | 8.00 |
| 2025-07-23 | 43.00 | 41.73 | -1.38 | -3.20% | 41.36 | 43.00 | 177993 | 74857.43 | 7.33% | 3.00 |
| 2025-07-22 | 41.99 | 43.11 | 1.12 | 2.67% | 41.67 | 43.43 | 249354 | 106563.93 | 10.27% | 12.00 |
| 2025-07-21 | 41.17 | 41.99 | 0.19 | 0.45% | 40.65 | 42.48 | 171155 | 71301.05 | 7.05% | 4.00 |
| 2025-07-18 | 41.08 | 41.80 | 0.44 | 1.06% | 40.78 | 42.20 | 243905 | 101332.67 | 10.04% | 9.00 |
| 2025-07-17 | 39.60 | 41.36 | 1.50 | 3.76% | 39.54 | 42.34 | 293260 | 121010.88 | 12.08% | 26.00 |
| 2025-07-16 | 39.55 | 39.86 | 0.00 | 0.00% | 39.33 | 40.72 | 142843 | 57155.96 | 5.88% | 2.00 |
| 2025-07-15 | 39.27 | 39.86 | 0.60 | 1.53% | 38.80 | 40.03 | 175096 | 68943.73 | 7.21% | 0.00 |
| 2025-07-14 | 40.00 | 39.26 | -0.86 | -2.14% | 38.89 | 40.55 | 163738 | 64819.04 | 6.74% | 3.00 |
| 2025-07-11 | 39.05 | 40.12 | 0.97 | 2.48% | 38.87 | 40.69 | 182737 | 73338.45 | 7.53% | 29.00 |
| 2025-07-10 | 39.50 | 39.15 | -0.74 | -1.86% | 39.04 | 39.98 | 117019 | 46157.65 | 4.82% | 0.00 |
| 2025-07-09 | 40.53 | 39.89 | -0.32 | -0.80% | 39.72 | 40.69 | 119724 | 48103.38 | 4.93% | 1.00 |
| 2025-07-08 | 39.20 | 40.21 | 1.00 | 2.55% | 38.90 | 41.00 | 152481 | 61045.89 | 6.28% | 8.00 |
| 2025-07-07 | 39.41 | 39.21 | -0.42 | -1.06% | 38.88 | 39.65 | 133933 | 52545.03 | 5.52% | 2.00 |
| 2025-07-04 | 40.08 | 39.63 | -0.34 | -0.85% | 39.59 | 40.60 | 155839 | 62374.09 | 6.42% | 8.00 |
| 2025-07-03 | 40.09 | 39.97 | 0.04 | 0.10% | 39.59 | 40.29 | 149254 | 59667.07 | 6.15% | 31.00 |
| 2025-07-02 | 42.64 | 39.93 | -3.43 | -7.91% | 39.93 | 42.64 | 288114 | 117663.68 | 11.87% | 12.00 |
| 2025-07-01 | 43.08 | 43.36 | 0.28 | 0.65% | 42.77 | 45.00 | 352166 | 154875.58 | 14.50% | 16.00 |
深证大盘股票行情在线 K线走势图
慧博云通(301316)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
