慧博云通

301316
🏛️ 中国 →
52.97
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 55.26 55.26 54.50 54.77 642.2K
09:35 54.77 55.04 54.70 54.77 254.4K
09:40 54.73 54.89 54.51 54.59 424.9K
09:45 54.56 54.56 54.20 54.24 536.9K
09:50 54.21 54.21 53.79 53.89 532.5K
09:55 53.94 54.14 53.78 54.00 331.8K
10:00 53.98 53.98 53.63 53.80 430.0K
10:05 53.80 53.97 53.67 53.97 170.8K
10:10 53.97 53.97 53.70 53.75 230.2K
10:15 53.75 53.77 53.63 53.64 280.2K
10:20 53.64 53.80 53.50 53.65 325.2K
10:25 53.69 53.82 53.56 53.58 123.3K
10:30 53.58 53.77 53.57 53.70 167.0K
10:35 53.70 53.70 53.50 53.61 258.6K
10:40 53.61 53.63 53.58 53.62 173.9K
10:45 53.61 54.00 53.61 53.97 103.0K
10:50 54.00 54.06 53.82 53.89 125.9K
10:55 53.87 53.99 53.87 53.96 68.1K
11:00 53.96 54.08 53.95 54.02 90.2K
11:05 54.01 54.09 53.94 53.94 45.3K
11:10 53.92 53.95 53.76 53.95 111.5K
11:15 53.83 53.93 53.75 53.76 26.1K
11:20 53.76 53.76 53.63 53.63 98.2K
11:25 53.63 53.81 53.61 53.79 98.9K
13:00 53.79 53.79 53.64 53.66 123.7K
13:05 53.66 53.75 53.56 53.75 142.5K
13:10 53.74 53.76 53.68 53.71 37.7K
13:15 53.70 53.78 53.70 53.73 70.3K
13:20 53.74 53.91 53.72 53.78 117.4K
13:25 53.78 53.92 53.78 53.88 76.7K
13:30 53.88 53.90 53.74 53.75 66.7K
13:35 53.75 53.75 53.60 53.71 91.0K
13:40 53.70 53.71 53.64 53.68 116.9K
13:45 53.68 53.76 53.60 53.76 155.5K
13:50 53.76 53.78 53.50 53.51 351.8K
13:55 53.51 53.54 53.31 53.36 208.5K
14:00 53.37 53.45 53.14 53.26 346.6K
14:05 53.28 53.68 53.28 53.51 204.4K
14:10 53.50 53.54 53.20 53.20 95.0K
14:15 53.20 53.38 53.15 53.31 177.0K
14:20 53.31 53.31 53.02 53.08 432.2K
14:25 53.05 53.17 52.86 53.05 417.6K
14:30 53.03 53.12 52.90 52.90 299.9K
14:35 52.90 52.95 52.86 52.90 281.3K
14:40 52.90 53.07 52.90 53.06 189.2K
14:45 53.06 53.37 53.05 53.19 197.1K
14:50 53.19 53.20 52.91 52.92 243.9K
14:55 52.95 52.99 52.88 52.98 208.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 55.44 55.44 52.86 52.97 10.5M
2025-09-25 54.98 57.24 54.36 55.58 10.5M
2025-09-24 54.10 55.19 54.00 54.88 7.7M
2025-09-23 57.00 57.23 53.67 54.44 13.1M
2025-09-22 56.65 57.68 55.80 57.24 10.0M
2025-09-19 59.88 59.88 56.88 57.68 14.9M
2025-09-18 57.70 61.74 56.62 58.97 21.5M
2025-09-17 58.72 59.78 57.00 57.96 14.4M
2025-09-16 57.11 60.00 53.58 58.86 27.2M
2025-09-15 61.50 62.55 56.50 57.70 24.0M
2025-09-12 60.21 61.96 59.38 59.88 15.2M
2025-09-11 57.75 61.44 57.30 60.80 18.3M
2025-09-10 58.00 58.99 57.36 57.47 9.8M
2025-09-09 57.20 59.60 55.90 58.00 15.8M
2025-09-08 61.87 61.90 57.30 57.87 20.4M
2025-09-05 58.30 62.50 57.68 62.05 19.6M
2025-09-04 64.56 64.56 56.85 58.33 28.5M
2025-09-03 66.04 67.50 63.20 63.95 24.5M
2025-09-02 64.92 67.66 62.01 65.15 33.3M
2025-09-01 65.40 66.49 62.50 65.32 30.0M
2025-08-29 62.18 64.75 60.88 64.00 31.8M
2025-08-28 56.32 61.15 55.59 60.59 39.7M
2025-08-27 58.71 60.37 54.58 55.23 40.8M
2025-08-26 58.14 60.66 57.84 58.45 25.0M
2025-08-25 52.18 61.84 52.02 58.82 41.6M
2025-08-22 49.73 52.10 48.90 51.64 20.6M
2025-08-21 50.38 51.25 48.35 48.84 16.4M
2025-08-20 50.19 50.49 48.60 50.38 19.1M
2025-08-19 53.16 54.00 50.82 50.98 21.5M
2025-08-18 52.52 53.26 51.46 51.63 22.3M
2025-08-15 52.66 54.44 51.69 52.88 21.0M
2025-08-14 51.96 54.60 51.40 52.87 22.0M
2025-08-13 51.26 52.64 51.01 51.78 20.6M
2025-08-12 50.25 52.20 49.80 51.80 20.6M
2025-08-11 47.50 50.65 47.50 50.25 30.7M
2025-08-08 47.33 48.12 46.88 47.09 14.1M
2025-08-07 47.91 48.98 47.43 47.75 21.0M
2025-08-06 49.02 49.46 47.40 48.52 25.5M
2025-08-05 46.97 48.80 46.75 48.16 29.1M
2025-08-04 45.08 47.54 44.72 46.95 30.5M
2025-08-01 46.70 46.70 44.61 45.70 35.1M
2025-07-31 41.60 49.93 41.55 47.15 59.2M
2025-07-30 42.04 42.60 41.33 41.61 10.0M
2025-07-29 42.16 42.72 41.51 42.49 12.3M
2025-07-28 44.00 44.00 42.15 42.61 17.6M
2025-07-25 43.68 44.44 42.61 43.38 22.0M
2025-07-24 41.74 43.50 41.68 42.66 17.0M
2025-07-23 43.00 43.00 41.36 41.73 17.8M
2025-07-22 41.99 43.43 41.67 43.11 24.9M
2025-07-21 41.17 42.48 40.65 41.99 17.1M
2025-07-18 41.08 42.20 40.78 41.80 24.4M
2025-07-17 39.60 42.34 39.54 41.36 29.3M
2025-07-16 39.55 40.72 39.33 39.86 14.3M
2025-07-15 39.27 40.03 38.80 39.86 17.5M
2025-07-14 40.00 40.55 38.89 39.26 16.4M
2025-07-11 39.05 40.69 38.87 40.12 18.3M
2025-07-10 39.50 39.98 39.04 39.15 11.7M
2025-07-09 40.53 40.69 39.72 39.89 12.0M
2025-07-08 39.20 41.00 38.90 40.21 15.2M
2025-07-07 39.41 39.65 38.88 39.21 13.4M
2025-07-04 40.08 40.60 39.59 39.63 15.6M
2025-07-03 40.09 40.29 39.59 39.97 14.9M
2025-07-02 42.64 42.64 39.93 39.93 28.8M
2025-07-01 43.08 45.00 42.77 43.36 35.2M
2025-06-30 42.22 43.88 41.40 43.08 29.2M
2025-06-27 42.10 43.01 41.40 41.80 24.4M
2025-06-26 42.00 43.10 40.65 41.68 30.6M
2025-06-25 40.60 43.00 40.60 42.30 36.8M
2025-06-24 39.86 41.25 38.93 40.61 22.3M
2025-06-23 38.72 41.00 38.72 40.25 24.0M
2025-06-20 40.00 40.25 38.52 38.52 17.1M
2025-06-19 40.60 41.46 39.08 39.93 23.8M
2025-06-18 40.23 41.99 39.86 40.77 23.0M
2025-06-17 40.28 41.40 40.17 40.53 19.2M
2025-06-16 39.07 41.27 39.07 40.68 22.2M
2025-06-13 40.00 40.78 39.07 39.47 23.0M
2025-06-12 39.49 41.26 39.48 40.73 27.1M
2025-06-11 40.78 40.96 39.68 39.84 28.6M
2025-06-10 43.73 44.00 40.10 40.81 46.0M
2025-06-09 43.03 44.88 42.67 43.45 41.4M
2025-06-06 42.10 44.80 40.68 44.14 62.9M
2025-06-05 40.81 42.69 40.60 42.10 45.4M
2025-06-04 42.00 42.90 41.30 41.30 29.4M
2025-06-03 41.80 42.29 40.80 41.66 25.2M
2025-05-30 44.88 45.02 41.50 41.61 47.8M
2025-05-29 45.60 46.82 44.20 45.10 49.4M
2025-05-28 49.49 49.49 44.68 45.07 57.9M
2025-05-27 49.15 50.99 48.31 49.81 56.9M
2025-05-26 52.00 52.88 50.29 50.61 74.2M
2025-05-23 60.13 60.13 47.80 49.01 112.2M
2025-05-22 50.11 50.11 50.11 50.11 2.7M
2025-05-21 41.76 41.76 41.76 41.76 1.6M
2025-05-20 34.80 34.80 34.80 34.80 1.5M
2025-04-30 28.00 30.40 27.95 29.00 36.4M
2025-04-29 27.33 27.83 26.70 26.97 17.5M
2025-04-28 27.20 28.45 26.70 27.72 25.1M
2025-04-25 24.76 28.67 24.51 27.07 30.3M
2025-04-24 25.50 25.66 24.59 24.94 14.6M
2025-04-23 25.50 26.35 25.00 25.32 22.1M
2025-04-22 27.00 27.52 26.05 26.05 19.5M
2025-04-21 26.13 27.10 26.05 26.55 18.2M
2025-04-18 25.65 27.08 25.62 26.75 24.6M
2025-04-17 25.25 26.07 25.25 25.61 17.9M
2025-04-16 24.89 26.09 24.89 25.68 23.4M
2025-04-15 24.69 25.36 24.52 25.17 19.2M
2025-04-14 24.88 25.12 24.35 24.57 16.2M
2025-04-11 24.89 25.27 24.20 24.26 26.7M
2025-04-10 22.00 25.45 21.83 25.45 37.4M
2025-04-09 19.99 21.36 18.66 21.21 17.1M
2025-04-08 19.20 20.78 19.20 20.29 17.7M
2025-04-07 21.60 21.95 19.20 19.20 17.5M
2025-04-03 24.45 25.08 23.90 24.00 10.8M
2025-04-02 24.80 25.40 24.66 24.83 8.6M
2025-04-01 26.00 26.04 24.82 24.86 13.7M
2025-03-31 26.18 26.19 24.81 25.90 17.0M
2025-03-28 26.60 27.50 26.13 26.55 17.3M
2025-03-27 26.20 27.28 25.50 26.40 15.7M
2025-03-26 26.39 27.12 26.06 26.30 14.4M
2025-03-25 28.93 29.00 26.22 26.66 27.8M
2025-03-24 29.04 30.25 27.98 29.08 31.9M
2025-03-21 28.66 30.19 28.26 29.33 31.7M
2025-03-20 29.80 30.25 28.70 28.70 25.7M
2025-03-19 30.37 30.67 29.18 29.71 30.0M
2025-03-18 29.33 32.00 29.18 29.94 55.9M
2025-03-17 27.00 29.33 26.39 28.90 44.7M
2025-03-14 25.80 27.02 25.58 26.80 16.4M
2025-03-13 26.53 26.75 25.57 25.96 17.9M
2025-03-12 27.05 27.48 26.80 27.00 22.0M
2025-03-11 26.56 27.13 25.90 26.80 21.4M
2025-03-10 27.91 27.97 26.90 27.35 23.3M
2025-03-07 27.99 30.08 27.50 28.20 49.7M
2025-03-06 27.08 29.60 26.70 28.93 56.4M
2025-03-05 26.93 27.36 25.38 26.96 39.2M
2025-03-04 25.20 27.24 25.00 27.04 39.1M
2025-03-03 24.25 27.89 23.71 25.96 42.1M
2025-02-28 27.11 27.18 23.95 24.25 34.8M
2025-02-27 25.93 27.49 25.73 27.38 47.8M
2025-02-26 26.01 26.26 25.40 25.99 20.1M
2025-02-25 25.48 27.00 25.00 25.95 26.8M
2025-02-24 26.01 26.45 25.42 26.07 24.4M
2025-02-21 25.20 26.23 24.85 26.16 36.4M
2025-02-20 24.85 25.00 24.27 24.90 17.3M
2025-02-19 24.09 25.25 23.85 24.92 20.0M
2025-02-18 25.61 25.86 24.00 24.08 28.7M
2025-02-17 25.94 26.47 25.50 25.97 30.2M
2025-02-14 25.33 26.25 25.10 25.77 32.6M
2025-02-13 25.75 25.78 24.85 25.20 30.5M
2025-02-12 26.10 26.40 25.70 26.04 30.3M
2025-02-11 26.42 26.77 25.52 26.18 42.6M
2025-02-10 25.33 29.13 25.00 27.24 56.0M
2025-02-07 24.48 25.50 24.00 24.86 46.0M
2025-02-06 23.50 24.77 23.30 24.52 35.4M
2025-02-05 23.70 24.39 23.42 23.82 40.7M
2025-01-27 23.71 23.77 22.59 22.62 22.3M
2025-01-24 21.56 23.31 21.30 23.21 37.1M
2025-01-23 22.00 22.86 21.60 21.60 22.4M
2025-01-22 21.90 22.28 21.48 21.69 14.5M
2025-01-21 22.40 22.45 21.51 22.17 18.3M
2025-01-20 22.54 22.90 21.82 22.15 25.7M
2025-01-17 22.74 23.34 22.18 22.53 33.0M
2025-01-16 22.58 24.17 22.16 22.34 31.6M
2025-01-15 22.49 22.82 21.90 22.01 28.6M
2025-01-14 20.01 21.96 20.01 21.96 31.5M
2025-01-13 18.91 20.18 18.62 19.93 22.8M
2025-01-10 20.63 20.88 19.16 19.26 24.9M
2025-01-09 21.01 21.58 20.76 20.92 22.2M
2025-01-08 21.50 21.69 20.27 21.20 25.5M
2025-01-07 20.85 21.83 20.80 21.70 24.8M
2025-01-06 21.52 21.99 20.50 20.76 25.1M
2025-01-03 24.68 24.80 21.88 22.06 37.5M
2025-01-02 25.06 26.05 24.30 24.67 39.6M