慧博云通（301316）历史行情

以下为慧博云通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	40.290	38.740	40.500	38.150	-1.430	-3.560%	1,370.70万	5.32亿	3.503%
2026-10-02	40.290	38.740	40.500	38.150	-1.430	-3.560%	1,370.70万	5.32亿	3.503%
2026-10-01	40.290	38.740	40.500	38.150	-1.430	-3.560%	1,370.70万	5.32亿	3.503%
2026-09-30	40.290	38.740	40.500	38.150	-1.430	-3.560%	13.71万	0.00亿	0.000%
2026-09-29	38.530	40.170	41.100	38.000	1.670	4.338%	17.18万	0.00亿	0.000%
2026-09-28	40.500	38.500	40.800	36.360	-2.890	-6.982%	20.06万	0.00亿	0.000%
2026-09-27	39.670	41.390	42.300	39.380	1.590	3.995%	2,407.72万	9.95亿	6.154%
2026-09-24	39.670	41.390	42.300	39.380	1.590	3.995%	24.08万	0.00亿	0.000%
2026-09-23	40.400	39.800	40.400	39.430	-0.400	-0.995%	9.61万	0.00亿	0.000%
2026-09-22	40.590	40.200	41.560	39.800	0.430	1.081%	18.76万	0.00亿	0.000%
2026-09-21	38.870	39.770	39.990	38.510	0.840	2.158%	10.64万	0.00亿	0.000%
2026-09-18	36.950	38.930	39.770	36.560	2.430	6.658%	18.43万	0.00亿	0.000%
2026-09-17	36.390	36.500	37.770	35.760	0.050	0.137%	9.01万	0.00亿	0.000%
2026-09-16	35.500	36.450	36.750	35.280	0.900	2.532%	5.69万	0.00亿	0.000%
2026-09-15	35.330	35.550	36.140	35.240	0.060	0.169%	4.48万	0.00亿	0.000%
2026-09-14	35.560	35.490	35.750	34.650	-0.330	-0.921%	6.51万	0.00亿	0.000%
2026-09-11	36.730	35.820	36.800	35.300	-1.130	-3.058%	8.48万	0.00亿	0.000%
2026-09-10	37.180	36.950	37.430	36.450	-0.550	-1.467%	5.81万	0.00亿	0.000%
2026-09-09	36.960	37.500	38.000	36.240	0.690	1.874%	10.15万	0.00亿	0.000%
2026-09-08	38.340	36.810	38.340	36.640	-1.660	-4.315%	12.09万	0.00亿	0.000%
2026-09-07	36.770	38.470	38.480	36.350	2.070	5.687%	12.35万	0.00亿	0.000%
2026-09-04	37.480	36.400	37.900	36.110	-0.720	-1.940%	8.55万	0.00亿	0.000%
2026-09-03	37.530	37.120	38.180	36.720	-0.260	-0.696%	6.04万	0.00亿	0.000%
2026-09-02	36.500	37.380	37.500	35.710	-0.100	-0.267%	9.85万	0.00亿	0.000%
2026-09-01	38.300	37.480	38.710	36.900	-0.820	-2.141%	11.13万	0.00亿	0.000%
2026-08-31	37.600	38.300	38.480	36.610	-0.460	-1.187%	10.81万	0.00亿	0.000%
2026-08-28	39.990	38.760	40.320	38.660	-1.190	-2.979%	9.11万	0.00亿	0.000%
2026-08-27	38.200	39.950	40.220	37.950	1.760	4.609%	11.95万	0.00亿	0.000%
2026-08-26	38.760	38.190	40.350	38.000	-0.510	-1.318%	8.96万	0.00亿	0.000%
2026-08-25	37.490	38.700	39.100	36.940	1.150	3.063%	9.79万	0.00亿	0.000%
2026-08-24	38.950	37.550	38.990	36.800	-1.630	-4.160%	8.98万	0.00亿	0.000%
2026-08-21	38.840	39.180	39.650	38.340	0.030	0.077%	7.44万	0.00亿	0.000%
2026-08-20	39.590	39.150	39.900	38.470	0.050	0.128%	10.83万	0.00亿	0.000%
2026-08-19	41.940	39.100	42.170	38.800	-3.470	-8.151%	17.16万	0.00亿	0.000%
2026-08-18	40.700	42.570	44.550	40.400	1.570	3.829%	20.51万	0.00亿	0.000%
2026-08-17	40.880	41.000	42.000	40.500	0.150	0.367%	13.07万	0.00亿	0.000%
2026-08-14	40.100	40.850	41.390	39.900	0.850	2.125%	9.59万	0.00亿	0.000%
2026-08-13	40.800	40.000	41.590	40.000	-0.320	-0.794%	13.05万	0.00亿	0.000%
2026-08-12	40.720	40.320	41.460	40.040	-0.400	-0.982%	10.35万	0.00亿	0.000%
2026-08-11	39.930	40.720	40.800	39.310	0.770	1.927%	10.69万	0.00亿	0.000%
2026-08-10	39.450	39.950	40.150	38.960	0.500	1.267%	8.66万	0.00亿	0.000%
2026-08-07	38.900	39.450	39.930	37.860	0.140	0.356%	10.86万	0.00亿	0.000%
2026-08-06	39.140	39.310	40.100	38.410	-0.460	-1.157%	10.94万	0.00亿	0.000%
2026-08-05	38.030	39.770	40.490	38.030	1.360	3.541%	14.44万	0.00亿	0.000%
2026-08-04	36.400	38.410	38.600	36.200	2.400	6.665%	14.26万	0.00亿	0.000%
2026-08-03	36.250	36.010	37.200	35.710	-0.290	-0.799%	12.55万	0.00亿	0.000%
2026-07-31	35.000	36.300	37.380	34.010	3.180	9.601%	18.43万	0.00亿	0.000%
2026-07-30	34.490	33.120	35.200	32.760	-1.740	-4.991%	10.91万	0.00亿	0.000%
2026-07-29	35.600	34.860	35.600	33.510	-0.610	-1.720%	12.96万	0.00亿	0.000%
2026-07-28	35.220	35.470	35.960	34.450	-0.680	-1.881%	11.75万	0.00亿	0.000%
2026-07-27	34.270	36.150	36.250	33.380	1.260	3.611%	12.41万	0.00亿	0.000%
2026-07-24	33.780	34.890	35.150	33.300	0.190	0.548%	12.55万	0.00亿	0.000%
2026-07-23	37.040	34.700	37.400	34.510	-2.340	-6.317%	21.65万	0.00亿	0.000%
2026-07-22	34.070	37.040	41.100	33.300	2.790	8.146%	36.13万	0.00亿	0.000%
2026-07-21	32.250	34.250	34.340	30.000	2.010	6.234%	19.23万	0.00亿	0.000%
2026-07-20	34.730	32.240	35.300	31.000	-2.150	-6.252%	22.85万	0.00亿	0.000%
2026-07-17	39.110	34.390	39.440	34.190	-4.920	-12.516%	19.41万	0.00亿	0.000%
2026-07-16	38.330	39.310	40.880	38.050	0.190	0.486%	15.30万	0.00亿	0.000%
2026-07-15	42.000	39.120	42.200	38.500	-2.700	-6.456%	17.07万	0.00亿	0.000%
2026-07-14	42.270	41.820	43.570	39.460	0.020	0.048%	17.67万	0.00亿	0.000%
2026-07-13	43.930	41.800	45.300	41.380	-1.900	-4.348%	15.33万	0.00亿	0.000%
2026-07-10	44.460	43.700	45.650	43.470	-1.120	-2.499%	24.29万	0.00亿	0.000%
2026-07-09	40.890	44.820	45.350	40.030	3.900	9.531%	34.18万	0.00亿	0.000%
2026-07-08	42.300	40.920	42.610	40.000	0.320	0.788%	18.10万	0.00亿	0.000%
2026-07-07	41.800	40.600	43.510	40.500	-1.410	-3.356%	12.47万	0.00亿	0.000%
2026-07-06	43.330	42.010	44.370	40.690	-1.500	-3.447%	20.59万	0.00亿	0.000%
2026-07-03	39.850	43.510	46.280	39.850	3.770	9.487%	29.70万	0.00亿	0.000%
2026-07-02	38.000	39.740	41.680	37.810	1.350	3.517%	17.61万	0.00亿	0.000%
2026-07-01	39.100	38.390	39.340	37.940	-0.990	-2.514%	11.82万	0.00亿	0.000%
2026-06-30	37.310	39.380	39.570	36.000	2.480	6.721%	12.70万	0.00亿	0.000%
2026-06-29	38.020	36.900	39.300	36.460	-0.880	-2.329%	11.04万	0.00亿	0.000%
2026-06-26	40.800	37.780	40.800	37.760	-3.170	-7.741%	13.56万	0.00亿	0.000%
2026-06-25	41.180	40.950	41.780	40.220	-0.230	-0.559%	12.20万	0.00亿	0.000%
2026-06-24	39.920	41.180	42.200	39.000	1.010	2.514%	15.69万	0.00亿	0.000%
2026-06-23	42.200	40.170	42.200	40.130	-1.900	-4.516%	12.27万	0.00亿	0.000%
2026-06-22	42.620	42.070	43.920	41.140	-0.710	-1.660%	15.55万	0.00亿	0.000%
2026-06-18	41.410	42.780	43.980	40.780	1.750	4.265%	20.93万	0.00亿	0.000%
2026-06-17	37.700	41.030	41.290	37.320	3.150	8.316%	18.39万	0.00亿	0.000%
2026-06-16	37.190	37.880	38.100	36.650	0.340	0.906%	11.46万	0.00亿	0.000%
2026-06-15	35.670	37.540	37.660	35.200	2.390	6.799%	14.97万	0.00亿	0.000%
2026-06-12	35.500	35.150	36.290	34.870	0.160	0.457%	13.33万	0.00亿	0.000%
2026-06-11	36.890	34.990	37.150	34.690	-2.110	-5.687%	16.06万	0.00亿	0.000%
2026-06-10	38.320	37.100	39.160	36.830	-1.280	-3.335%	10.16万	0.00亿	0.000%
2026-06-09	38.760	38.380	39.640	37.750	-0.220	-0.570%	11.24万	0.00亿	0.000%
2026-06-08	39.880	38.600	40.690	37.500	-2.510	-6.106%	15.46万	0.00亿	0.000%
2026-06-05	41.000	41.110	41.880	39.230	0.170	0.415%	18.68万	0.00亿	0.000%
2026-06-04	41.290	40.940	41.920	40.390	-0.360	-0.872%	15.75万	0.00亿	0.000%
2026-06-03	42.400	41.300	42.450	39.000	-1.760	-4.087%	24.65万	0.00亿	0.000%
2026-06-02	44.000	43.060	44.240	42.660	-0.420	-0.966%	11.99万	0.00亿	0.000%
2026-06-01	43.240	43.480	45.500	42.250	-1.030	-2.314%	18.55万	0.00亿	0.000%
2026-05-29	47.910	44.510	48.710	42.600	-3.720	-7.713%	28.14万	0.00亿	0.000%
2026-05-28	48.040	48.230	48.980	47.110	0.330	0.689%	14.39万	0.00亿	0.000%
2026-05-27	49.100	47.900	49.460	47.480	-1.940	-3.892%	14.71万	0.00亿	0.000%
2026-05-26	50.440	49.840	51.130	48.400	-1.330	-2.599%	15.25万	0.00亿	0.000%
2026-05-25	48.570	51.170	52.220	48.570	4.080	8.664%	27.35万	0.00亿	0.000%
2026-05-22	45.670	47.090	47.280	43.400	2.140	4.761%	29.22万	0.00亿	0.000%
2026-05-21	55.730	44.950	56.490	44.340	-10.270	-18.598%	55.91万	0.00亿	0.000%
2026-05-20	56.460	55.220	57.580	54.900	-1.240	-2.196%	16.72万	0.00亿	0.000%
2026-05-19	58.200	56.460	58.770	55.770	-1.500	-2.588%	20.69万	0.00亿	0.000%
2026-05-18	58.400	57.960	58.970	55.400	-0.600	-1.025%	17.55万	0.00亿	0.000%
2026-05-15	59.120	58.560	61.370	57.230	0.650	1.122%	27.09万	0.00亿	0.000%
2026-05-14	59.160	57.910	60.560	57.560	-1.250	-2.113%	22.47万	0.00亿	0.000%
2026-05-13	59.330	59.160	60.330	57.950	0.870	1.493%	27.37万	0.00亿	0.000%
2026-05-12	57.140	58.290	58.900	53.960	1.050	1.834%	25.49万	0.00亿	0.000%
2026-05-11	57.900	57.240	59.800	56.600	-0.470	-0.814%	20.29万	0.00亿	0.000%
2026-05-08	58.900	57.710	59.230	56.950	-0.540	-0.927%	18.78万	0.00亿	0.000%
2026-05-07	57.300	58.250	58.800	55.900	0.950	1.658%	31.31万	0.00亿	0.000%
2026-05-06	52.700	57.300	59.150	51.400	6.450	12.684%	43.83万	0.00亿	0.000%
2026-04-30	47.060	50.850	51.890	47.000	3.560	7.528%	22.00万	0.00亿	0.000%
2026-04-29	45.810	47.290	48.920	45.800	1.040	2.249%	12.42万	0.00亿	0.000%
2026-04-28	47.860	46.250	48.520	45.860	-1.620	-3.384%	11.32万	0.00亿	0.000%
2026-04-27	47.890	47.870	48.390	46.630	-0.260	-0.540%	10.74万	0.00亿	0.000%
2026-04-24	48.120	48.130	49.390	47.230	-0.350	-0.722%	10.76万	0.00亿	0.000%
2026-04-23	48.700	48.480	49.460	47.900	-0.320	-0.656%	11.08万	0.00亿	0.000%
2026-04-22	47.010	48.800	49.280	47.010	1.600	3.390%	14.17万	0.00亿	0.000%
2026-04-21	47.260	47.200	47.830	46.770	0.150	0.319%	9.23万	0.00亿	0.000%
2026-04-20	47.250	47.050	48.620	46.830	-0.160	-0.339%	12.20万	0.00亿	0.000%
2026-04-17	45.610	47.210	48.650	45.560	1.240	2.697%	15.20万	0.00亿	0.000%
2026-04-16	44.580	45.970	46.600	44.400	1.620	3.653%	12.64万	0.00亿	0.000%
2026-04-15	43.900	44.350	45.700	43.480	0.690	1.580%	11.88万	0.00亿	0.000%
2026-04-14	43.800	43.660	44.340	43.070	0.230	0.530%	6.98万	0.00亿	0.000%
2026-04-13	43.610	43.430	44.700	43.280	-0.730	-1.653%	7.43万	0.00亿	0.000%
2026-04-10	43.800	44.160	45.600	43.320	0.360	0.822%	14.66万	0.00亿	0.000%
2026-04-09	41.110	43.800	44.890	40.710	2.180	5.238%	16.43万	0.00亿	0.000%
2026-04-08	41.100	41.620	41.620	40.850	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-07	39.250	40.240	40.840	39.170	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-03	39.850	40.050	40.380	39.360	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-02	40.600	39.440	40.740	39.170	0.000	0.000%	5.41万	0.00亿	0.000%
2026-04-01	41.370	40.790	41.370	40.460	0.000	0.000%	4.50万	0.00亿	0.000%