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 |
|---|
| 2026-03-26 | 41.40 | 40.24 | -1.21 | -2.92% | 39.82 | 41.54 | 55700 | 22549.81 | 1.39% | 0.00 |
| 2026-03-25 | 40.82 | 41.45 | 0.75 | 1.84% | 40.70 | 42.50 | 64614 | 27037.43 | 1.62% | 0.00 |
| 2026-03-24 | 41.16 | 40.70 | 0.00 | 0.00% | 39.89 | 41.50 | 69028 | 28000.73 | 1.73% | 0.00 |
| 2026-03-23 | 41.66 | 40.70 | -2.25 | -5.24% | 39.99 | 42.95 | 103299 | 42889.48 | 2.58% | 0.00 |
| 2026-03-20 | 46.13 | 42.95 | -2.55 | -5.60% | 42.88 | 46.30 | 114059 | 50252.92 | 2.85% | 3.00 |
| 2026-03-19 | 45.50 | 45.50 | -0.59 | -1.28% | 45.21 | 48.21 | 129604 | 60228.77 | 3.24% | 0.00 |
| 2026-03-18 | 44.99 | 46.09 | 1.49 | 3.34% | 44.63 | 46.36 | 82741 | 37750.06 | 2.07% | 2.00 |
| 2026-03-17 | 47.28 | 44.60 | -2.26 | -4.82% | 44.60 | 47.30 | 85207 | 38662.50 | 2.13% | 0.00 |
| 2026-03-16 | 46.68 | 46.86 | -0.46 | -0.97% | 46.68 | 47.83 | 82338 | 38797.95 | 2.06% | 0.00 |
| 2026-03-13 | 47.00 | 47.32 | 0.25 | 0.53% | 46.10 | 48.00 | 99820 | 47161.99 | 2.50% | 0.00 |
| 2026-03-12 | 47.30 | 47.07 | -0.44 | -0.93% | 46.31 | 48.32 | 105212 | 49607.35 | 2.63% | 1.00 |
| 2026-03-11 | 47.80 | 47.51 | -0.72 | -1.49% | 47.27 | 48.80 | 98117 | 47007.88 | 2.45% | 0.00 |
| 2026-03-10 | 48.88 | 48.23 | 0.50 | 1.05% | 47.70 | 49.65 | 138454 | 67231.74 | 3.46% | 5.00 |
| 2026-03-09 | 45.23 | 47.73 | 1.39 | 3.00% | 44.36 | 48.15 | 124672 | 57702.55 | 3.12% | 0.00 |
| 2026-03-06 | 43.88 | 46.34 | 2.09 | 4.72% | 43.88 | 47.20 | 119723 | 54817.29 | 2.99% | 4.00 |
| 2026-03-05 | 45.50 | 44.25 | -0.37 | -0.83% | 43.88 | 45.61 | 76593 | 34049.20 | 1.91% | 3.00 |
| 2026-03-04 | 43.55 | 44.62 | 0.22 | 0.50% | 43.55 | 45.45 | 68906 | 30820.26 | 1.72% | 0.00 |
| 2026-03-03 | 47.51 | 44.40 | -3.18 | -6.68% | 44.18 | 47.98 | 133891 | 60928.54 | 3.35% | 0.00 |
| 2026-03-02 | 47.70 | 47.58 | -2.18 | -4.38% | 47.34 | 48.96 | 161301 | 77537.01 | 4.03% | 27.00 |
| 2026-02-27 | 46.53 | 49.76 | 2.47 | 5.22% | 46.52 | 51.30 | 247890 | 122643.24 | 6.20% | 0.00 |
| 2026-02-26 | 45.00 | 47.29 | 2.27 | 5.04% | 45.00 | 47.66 | 133590 | 62250.93 | 3.34% | 0.00 |
| 2026-02-25 | 45.27 | 45.02 | 0.20 | 0.45% | 44.85 | 46.33 | 62328 | 28244.91 | 1.56% | 0.00 |
| 2026-02-24 | 47.24 | 44.82 | -1.87 | -4.01% | 44.10 | 48.05 | 111505 | 50247.96 | 2.79% | 0.00 |
| 2026-02-13 | 45.20 | 46.69 | 1.23 | 2.71% | 44.80 | 49.00 | 153793 | 72731.70 | 3.84% | 0.00 |
| 2026-02-12 | 43.76 | 45.46 | 1.73 | 3.96% | 43.76 | 46.11 | 106090 | 47925.96 | 2.65% | 0.00 |
| 2026-02-11 | 43.98 | 43.73 | -0.57 | -1.29% | 43.63 | 44.63 | 41848 | 18410.66 | 1.05% | 0.00 |
| 2026-02-10 | 43.91 | 44.30 | 0.43 | 0.98% | 43.91 | 45.35 | 67502 | 30170.12 | 1.69% | 0.00 |
| 2026-02-09 | 43.45 | 43.87 | 1.13 | 2.64% | 43.12 | 44.28 | 57652 | 25252.46 | 1.44% | 0.00 |
| 2026-02-06 | 42.75 | 42.74 | -0.22 | -0.51% | 42.30 | 43.43 | 43314 | 18623.81 | 1.08% | 0.00 |
| 2026-02-05 | 43.10 | 42.96 | -0.44 | -1.01% | 42.76 | 43.50 | 46834 | 20135.96 | 1.17% | 0.00 |
| 2026-02-04 | 43.80 | 43.40 | -0.42 | -0.96% | 42.87 | 43.80 | 50988 | 22029.98 | 1.27% | 0.00 |
| 2026-02-03 | 43.39 | 43.82 | 0.93 | 2.17% | 42.78 | 43.96 | 65022 | 28268.08 | 1.63% | 0.00 |
| 2026-02-02 | 44.46 | 42.89 | -1.56 | -3.51% | 42.85 | 44.79 | 70274 | 30703.78 | 1.76% | 0.00 |
| 2026-01-30 | 45.53 | 44.45 | -1.28 | -2.80% | 43.80 | 45.95 | 85890 | 38246.87 | 2.15% | 0.00 |
| 2026-01-29 | 46.13 | 45.73 | -0.52 | -1.12% | 45.30 | 47.54 | 92440 | 42953.86 | 2.31% | 8.00 |
| 2026-01-28 | 47.95 | 46.25 | -1.75 | -3.65% | 46.00 | 48.19 | 100600 | 47179.22 | 2.51% | 0.00 |
| 2026-01-27 | 47.71 | 48.00 | 0.27 | 0.57% | 46.70 | 48.40 | 88642 | 42107.83 | 2.22% | 0.00 |
| 2026-01-26 | 48.77 | 47.73 | -1.53 | -3.11% | 47.50 | 49.06 | 121040 | 58022.54 | 3.03% | 0.00 |
| 2026-01-23 | 51.22 | 49.26 | -0.94 | -1.87% | 49.18 | 51.22 | 122699 | 61011.90 | 3.07% | 0.00 |
| 2026-01-22 | 48.77 | 50.20 | 1.53 | 3.14% | 48.60 | 50.85 | 160627 | 80235.31 | 4.02% | 2.00 |
| 2026-01-21 | 46.88 | 48.67 | 1.40 | 2.96% | 46.50 | 49.24 | 120346 | 57928.15 | 3.01% | 0.00 |
| 2026-01-20 | 48.50 | 47.27 | -1.31 | -2.70% | 46.60 | 49.40 | 92327 | 44093.86 | 2.31% | 0.00 |
| 2026-01-19 | 48.50 | 48.58 | -0.54 | -1.10% | 48.20 | 49.28 | 90292 | 43879.19 | 2.26% | 0.00 |
| 2026-01-16 | 50.15 | 49.12 | -0.70 | -1.41% | 47.80 | 50.54 | 137139 | 67085.59 | 3.43% | 0.00 |
| 2026-01-15 | 51.25 | 49.82 | -1.25 | -2.45% | 49.09 | 51.56 | 132705 | 66293.09 | 3.32% | 0.00 |
| 2026-01-14 | 50.39 | 51.07 | 0.84 | 1.67% | 50.30 | 52.66 | 218134 | 112470.36 | 5.45% | 0.00 |
| 2026-01-13 | 54.12 | 50.23 | -3.77 | -6.98% | 49.55 | 54.49 | 241675 | 124884.98 | 6.04% | 0.00 |
| 2026-01-12 | 52.68 | 54.00 | 2.30 | 4.45% | 51.80 | 54.70 | 348183 | 186195.44 | 8.70% | 0.00 |
| 2026-01-09 | 48.81 | 51.70 | 2.68 | 5.47% | 47.50 | 51.75 | 292641 | 145121.53 | 7.32% | 145.00 |
| 2026-01-08 | 47.12 | 49.02 | 2.09 | 4.45% | 46.60 | 52.86 | 274343 | 136283.84 | 6.86% | 2.00 |
| 2026-01-07 | 47.13 | 46.93 | -0.20 | -0.42% | 46.30 | 47.80 | 83153 | 39064.20 | 2.08% | 0.00 |
| 2026-01-06 | 45.93 | 47.13 | 0.88 | 1.90% | 45.78 | 48.00 | 117343 | 54846.21 | 2.93% | 0.00 |
| 2026-01-05 | 44.61 | 46.25 | 1.57 | 3.51% | 44.61 | 46.38 | 99719 | 45868.27 | 2.49% | 0.00 |
| 2025-12-31 | 45.50 | 44.68 | -1.12 | -2.45% | 44.60 | 45.79 | 75972 | 34185.04 | 1.90% | 0.00 |
| 2025-12-30 | 44.19 | 45.80 | 1.50 | 3.39% | 44.04 | 46.60 | 151335 | 69176.62 | 3.78% | 0.00 |
| 2025-12-29 | 45.55 | 44.30 | -0.20 | -0.45% | 43.39 | 46.99 | 163920 | 73733.54 | 4.10% | 0.00 |
| 2025-12-26 | 44.62 | 44.50 | -0.42 | -0.93% | 44.42 | 45.20 | 64502 | 28846.87 | 1.61% | 0.00 |
| 2025-12-25 | 44.85 | 44.92 | -0.07 | -0.16% | 44.45 | 45.40 | 58678 | 26333.70 | 1.47% | 0.00 |
| 2025-12-24 | 45.16 | 44.99 | -0.02 | -0.04% | 44.92 | 45.62 | 51722 | 23393.66 | 1.29% | 0.00 |
| 2025-12-23 | 45.90 | 45.01 | -0.49 | -1.08% | 44.58 | 45.90 | 49834 | 22444.90 | 1.25% | 0.00 |
| 2025-12-22 | 45.37 | 45.50 | 0.19 | 0.42% | 44.88 | 46.66 | 56409 | 25904.17 | 1.41% | 0.00 |
| 2025-12-19 | 46.00 | 45.31 | -0.77 | -1.67% | 44.51 | 46.49 | 58952 | 27033.26 | 1.47% | 0.00 |
| 2025-12-18 | 46.51 | 46.08 | -0.88 | -1.87% | 46.02 | 47.74 | 58332 | 27316.21 | 1.46% | 0.00 |
| 2025-12-17 | 47.03 | 46.96 | -0.24 | -0.51% | 45.82 | 47.75 | 67966 | 31731.86 | 1.70% | 0.00 |
| 2025-12-16 | 48.01 | 47.20 | -1.54 | -3.16% | 46.61 | 48.35 | 85401 | 40295.09 | 2.13% | 3.00 |
| 2025-12-15 | 46.17 | 48.74 | 2.22 | 4.77% | 45.85 | 49.27 | 140920 | 67820.52 | 3.52% | 0.00 |
| 2025-12-12 | 44.30 | 46.52 | 2.16 | 4.87% | 44.00 | 47.12 | 96177 | 44039.73 | 2.40% | 4.00 |
| 2025-12-11 | 45.52 | 44.36 | -1.16 | -2.55% | 44.36 | 45.60 | 35133 | 15731.32 | 0.88% | 0.00 |
| 2025-12-10 | 45.11 | 45.52 | 0.06 | 0.13% | 44.77 | 45.77 | 39724 | 17955.05 | 0.99% | 0.00 |
| 2025-12-09 | 46.38 | 45.46 | -1.09 | -2.34% | 45.29 | 46.94 | 59702 | 27436.04 | 1.49% | 0.00 |
| 2025-12-08 | 44.30 | 46.55 | 2.21 | 4.98% | 44.05 | 47.55 | 101586 | 47050.61 | 2.54% | 0.00 |
| 2025-12-05 | 43.60 | 44.34 | 0.86 | 1.98% | 42.75 | 44.36 | 52380 | 22793.20 | 1.31% | 0.00 |
| 2025-12-04 | 43.93 | 43.48 | -0.43 | -0.98% | 42.96 | 44.18 | 47506 | 20631.04 | 1.19% | 0.00 |
| 2025-12-03 | 45.21 | 43.91 | -1.27 | -2.81% | 43.60 | 45.30 | 71215 | 31363.95 | 1.78% | 0.00 |
| 2025-12-02 | 46.19 | 45.18 | -1.02 | -2.21% | 44.90 | 46.19 | 39757 | 18008.53 | 0.99% | 0.00 |
| 2025-12-01 | 46.15 | 46.20 | 0.27 | 0.59% | 45.59 | 46.48 | 43832 | 20179.80 | 1.10% | 0.00 |
| 2025-11-28 | 45.92 | 45.93 | -0.02 | -0.04% | 45.42 | 46.48 | 40189 | 18436.13 | 1.00% | 0.00 |
| 2025-11-27 | 46.38 | 45.95 | -0.45 | -0.97% | 45.89 | 47.18 | 47994 | 22364.54 | 1.20% | 0.00 |
| 2025-11-26 | 46.55 | 46.40 | -0.28 | -0.60% | 45.88 | 47.10 | 49217 | 22888.92 | 1.23% | 0.00 |
| 2025-11-25 | 46.10 | 46.68 | 0.77 | 1.68% | 46.07 | 47.46 | 59766 | 28051.79 | 1.49% | 0.00 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
