慧博云通(301316)股票信息
| 股票代码 | 301316 |
| 股票名称 | 慧博云通 |
| 最新价/元 | 19.61 |
| 涨跌额/元 | 0.51 |
| 涨跌幅/% | 2.67 |
| 买入/元 | 19.60 |
| 卖出/元 | 19.61 |
| 昨收/元 | 19.10 |
| 今开/元 | 19.92 |
| 最高/元 | 20.80 |
| 最低/元 | 19.52 |
| 成交量/手 | 272111.58 |
| 成交额/万 | 54763.38 |
| 股净值/元 | 95.15 |
| 市净率 | 7.68 |
| 总市值/万 | 784419.61 |
| 流通值/万 | 476182.77 |
| 换手率/% | 11.21 |
| 入市日期 | 2022-10-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
慧博云通(301316)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 19.92 | 19.61 | 0.51 | 2.67 | 272111.58 | 54763.38 | 11.21 |
| 2024-10-09 | 21.40 | 19.10 | -3.55 | -15.67 | 334277.50 | 68207.13 | 13.77 |
| 2024-10-08 | 23.10 | 22.65 | 3.27 | 16.87 | 459915.42 | 100379.17 | 18.94 |
| 2024-09-30 | 17.70 | 19.38 | 2.75 | 16.54 | 362694.65 | 67009.94 | 14.94 |
| 2024-09-27 | 15.57 | 16.63 | 1.22 | 7.92 | 226477.53 | 36659.07 | 9.33 |
| 2024-09-26 | 14.80 | 15.41 | 0.54 | 3.63 | 160172.47 | 24106.58 | 6.60 |
| 2024-09-25 | 14.70 | 14.87 | 0.25 | 1.71 | 194818.79 | 29386.96 | 8.02 |
| 2024-09-24 | 13.94 | 14.62 | 0.04 | 0.27 | 221612.00 | 31157.66 | 9.13 |
| 2024-09-23 | 14.53 | 14.58 | 0.05 | 0.34 | 102740.53 | 14976.88 | 4.23 |
| 2024-09-20 | 14.53 | 14.53 | 0.00 | 0.00 | 73968.34 | 10764.95 | 3.05 |
| 2024-09-19 | 14.16 | 14.53 | 0.52 | 3.71 | 87722.00 | 12631.62 | 3.61 |
| 2024-09-18 | 14.10 | 14.01 | -0.04 | -0.29 | 71413.00 | 9950.44 | 2.94 |
| 2024-09-13 | 14.80 | 14.05 | -0.77 | -5.20 | 115118.30 | 16443.26 | 4.74 |
| 2024-09-12 | 14.98 | 14.82 | -0.07 | -0.47 | 70172.00 | 10498.43 | 2.89 |
| 2024-09-11 | 15.16 | 14.89 | -0.36 | -2.36 | 68775.69 | 10288.32 | 2.83 |
| 2024-09-10 | 14.89 | 15.25 | 0.36 | 2.42 | 94354.59 | 14128.70 | 3.89 |
| 2024-09-09 | 14.84 | 14.89 | 0.02 | 0.13 | 84298.00 | 12532.60 | 3.47 |
| 2024-09-06 | 15.72 | 14.87 | -0.84 | -5.35 | 135276.97 | 20580.82 | 5.57 |
| 2024-09-05 | 15.65 | 15.71 | 0.09 | 0.58 | 103895.06 | 16247.20 | 4.28 |
| 2024-09-04 | 16.08 | 15.62 | -0.75 | -4.58 | 147778.18 | 23338.15 | 6.09 |
| 2024-09-03 | 16.08 | 16.37 | 0.45 | 2.83 | 196209.93 | 31529.28 | 8.08 |
| 2024-09-02 | 15.97 | 15.92 | 0.04 | 0.25 | 274470.37 | 44680.82 | 11.30 |
| 2024-08-30 | 14.88 | 15.88 | 0.94 | 6.29 | 270946.71 | 42650.38 | 11.16 |
| 2024-08-29 | 14.90 | 14.94 | -0.23 | -1.52 | 174303.88 | 26064.85 | 7.18 |
| 2024-08-28 | 14.80 | 15.17 | 0.06 | 0.40 | 189563.23 | 28401.59 | 7.81 |
| 2024-08-27 | 15.60 | 15.11 | -0.99 | -6.15 | 246102.26 | 38117.20 | 10.13 |
| 2024-08-26 | 17.00 | 16.10 | -1.82 | -10.16 | 327340.46 | 53748.99 | 13.48 |
| 2024-08-23 | 16.70 | 17.92 | 0.42 | 2.40 | 445659.96 | 79961.63 | 18.35 |
| 2024-08-22 | 18.82 | 17.50 | -0.79 | -4.32 | 529512.99 | 95710.76 | 21.81 |
| 2024-08-21 | 15.40 | 18.29 | 3.05 | 20.01 | 175045.82 | 30974.83 | 7.21 |
| 2024-08-20 | 15.30 | 15.24 | -0.75 | -4.69 | 173450.19 | 26395.01 | 7.14 |
| 2024-08-19 | 15.80 | 15.99 | -0.12 | -0.75 | 308619.64 | 48831.92 | 12.71 |
| 2024-08-16 | 14.98 | 16.11 | 1.11 | 7.40 | 348590.18 | 54864.28 | 14.36 |
| 2024-08-15 | 14.09 | 15.00 | 0.78 | 5.49 | 250004.88 | 36334.12 | 10.30 |
| 2024-08-14 | 13.32 | 14.22 | 0.98 | 7.40 | 195154.95 | 27880.74 | 8.04 |
| 2024-08-13 | 13.11 | 13.24 | 0.23 | 1.77 | 37004.13 | 4822.42 | 1.52 |
| 2024-08-12 | 13.23 | 13.01 | -0.22 | -1.66 | 44633.50 | 5804.05 | 1.84 |
| 2024-08-09 | 13.45 | 13.23 | -0.13 | -0.97 | 40936.69 | 5499.20 | 1.69 |
| 2024-08-08 | 13.71 | 13.36 | -0.40 | -2.91 | 58346.59 | 7771.11 | 2.40 |
| 2024-08-07 | 13.68 | 13.76 | 0.08 | 0.59 | 38828.69 | 5355.00 | 1.60 |
| 2024-08-06 | 13.64 | 13.68 | 0.21 | 1.56 | 63528.00 | 8662.91 | 2.62 |
| 2024-08-05 | 14.18 | 13.47 | -0.79 | -5.54 | 65230.00 | 9090.53 | 2.69 |
| 2024-08-02 | 14.68 | 14.26 | -0.49 | -3.32 | 45464.96 | 6592.38 | 1.87 |
| 2024-08-01 | 14.80 | 14.75 | -0.03 | -0.20 | 57447.70 | 8494.61 | 2.37 |
| 2024-07-31 | 14.00 | 14.78 | 0.74 | 5.27 | 72704.69 | 10564.89 | 2.99 |
| 2024-07-30 | 13.92 | 14.04 | 0.08 | 0.57 | 41808.09 | 5866.66 | 1.72 |
| 2024-07-29 | 13.86 | 13.96 | 0.08 | 0.58 | 44312.34 | 6173.95 | 1.82 |
| 2024-07-26 | 13.80 | 13.88 | 0.16 | 1.17 | 27102.59 | 3753.65 | 1.12 |
| 2024-07-25 | 13.44 | 13.72 | 0.19 | 1.40 | 38510.52 | 5253.78 | 1.59 |
| 2024-07-24 | 14.00 | 13.53 | -0.46 | -3.29 | 48178.14 | 6584.15 | 1.98 |
| 2024-07-23 | 14.35 | 13.99 | -0.31 | -2.17 | 43046.50 | 6143.26 | 1.77 |
| 2024-07-22 | 14.01 | 14.30 | 0.35 | 2.51 | 44042.18 | 6291.15 | 1.81 |
| 2024-07-19 | 13.68 | 13.95 | 0.27 | 1.97 | 31739.00 | 4420.69 | 1.31 |
| 2024-07-18 | 13.86 | 13.68 | -0.26 | -1.87 | 47671.63 | 6465.87 | 1.96 |
| 2024-07-17 | 14.25 | 13.94 | -0.31 | -2.18 | 32556.84 | 4611.30 | 1.34 |
| 2024-07-16 | 14.20 | 14.25 | 0.14 | 0.99 | 31674.00 | 4496.44 | 1.30 |
| 2024-07-15 | 14.70 | 14.11 | -0.46 | -3.16 | 34893.00 | 4969.55 | 1.44 |
| 2024-07-12 | 14.81 | 14.57 | -0.24 | -1.62 | 35553.00 | 5214.37 | 1.46 |
| 2024-07-11 | 14.60 | 14.81 | 0.46 | 3.21 | 44488.59 | 6546.92 | 1.83 |
| 2024-07-10 | 14.06 | 14.35 | 0.22 | 1.56 | 48283.00 | 6918.59 | 1.99 |
| 2024-07-09 | 13.80 | 14.13 | 0.33 | 2.39 | 58953.10 | 8151.31 | 2.43 |
| 2024-07-08 | 14.37 | 13.80 | -0.57 | -3.97 | 44195.00 | 6161.09 | 1.82 |
| 2024-07-05 | 14.09 | 14.37 | 0.23 | 1.63 | 37925.26 | 5414.84 | 1.56 |
| 2024-07-04 | 14.88 | 14.14 | -0.68 | -4.59 | 43881.00 | 6337.69 | 1.81 |
| 2024-07-03 | 15.17 | 14.82 | -0.38 | -2.50 | 42868.69 | 6401.62 | 1.77 |
| 2024-07-02 | 14.91 | 15.20 | 0.29 | 1.95 | 69983.05 | 10681.32 | 2.88 |
| 2024-07-01 | 14.64 | 14.91 | 0.23 | 1.57 | 58427.46 | 8599.12 | 2.41 |
| 2024-06-28 | 14.88 | 14.68 | -0.30 | -2.00 | 90504.86 | 13520.37 | 3.73 |
| 2024-06-27 | 15.06 | 14.98 | -0.10 | -0.66 | 116524.00 | 17743.87 | 4.80 |
| 2024-06-26 | 13.92 | 15.08 | 1.07 | 7.64 | 75357.69 | 10931.89 | 3.10 |
| 2024-06-25 | 14.43 | 14.01 | -0.46 | -3.18 | 63170.24 | 8900.50 | 2.60 |
| 2024-06-24 | 15.14 | 14.47 | -0.78 | -5.12 | 48806.00 | 7185.47 | 2.01 |
| 2024-06-21 | 15.58 | 15.25 | -0.28 | -1.80 | 34059.46 | 5200.53 | 1.40 |
| 2024-06-20 | 15.90 | 15.53 | -0.49 | -3.06 | 46119.00 | 7287.30 | 1.90 |
| 2024-06-19 | 16.28 | 16.02 | -0.22 | -1.36 | 62547.07 | 10137.55 | 2.58 |
| 2024-06-18 | 15.84 | 16.24 | 0.51 | 3.24 | 64282.00 | 10355.41 | 2.65 |
| 2024-06-17 | 15.68 | 15.73 | -0.07 | -0.44 | 44693.41 | 7044.65 | 1.84 |
| 2024-06-14 | 15.83 | 15.80 | -0.03 | -0.19 | 57654.01 | 9047.55 | 2.37 |
| 2024-06-13 | 15.70 | 15.83 | 0.22 | 1.41 | 58254.56 | 9212.36 | 2.40 |
| 2024-06-12 | 15.49 | 15.61 | 0.33 | 2.16 | 53871.55 | 8404.07 | 2.22 |
| 2024-06-11 | 14.72 | 15.28 | 0.50 | 3.38 | 56590.67 | 8483.42 | 2.33 |
| 2024-06-07 | 15.01 | 14.78 | 0.04 | 0.27 | 52618.31 | 7821.14 | 2.17 |
| 2024-06-06 | 15.50 | 14.74 | -0.67 | -4.35 | 47725.31 | 7133.85 | 1.97 |
| 2024-06-05 | 15.59 | 15.41 | -0.19 | -1.22 | 34300.00 | 5358.92 | 1.41 |
| 2024-06-04 | 15.82 | 15.60 | -0.22 | -1.39 | 49837.49 | 7704.00 | 2.05 |
| 2024-06-03 | 16.35 | 15.90 | -0.47 | -2.87 | 46636.28 | 7504.45 | 1.92 |
| 2024-05-31 | 15.92 | 16.37 | 0.42 | 2.63 | 35664.43 | 5814.43 | 1.47 |
| 2024-05-30 | 15.92 | 15.95 | -0.06 | -0.38 | 28718.46 | 4582.34 | 1.18 |
| 2024-05-29 | 16.00 | 16.01 | 0.11 | 0.69 | 35512.98 | 5703.82 | 1.46 |
| 2024-05-28 | 16.27 | 15.90 | -0.38 | -2.33 | 31156.52 | 5001.56 | 1.28 |
| 2024-05-27 | 16.24 | 16.28 | 0.14 | 0.87 | 43602.26 | 6958.42 | 1.80 |
| 2024-05-24 | 16.82 | 16.14 | -0.53 | -3.18 | 43922.00 | 7177.08 | 1.81 |
| 2024-05-23 | 17.12 | 16.67 | -0.45 | -2.63 | 40734.69 | 6864.42 | 1.68 |
| 2024-05-22 | 16.84 | 17.12 | 0.14 | 0.82 | 31844.00 | 5425.62 | 1.31 |
| 2024-05-21 | 17.09 | 16.98 | -0.13 | -0.76 | 30759.84 | 5235.61 | 1.27 |
| 2024-05-20 | 17.23 | 17.11 | 0.03 | 0.18 | 40995.47 | 7035.02 | 1.69 |
| 2024-05-17 | 16.81 | 17.08 | 0.33 | 1.97 | 33362.63 | 5645.63 | 1.37 |
| 2024-05-16 | 16.72 | 16.75 | 0.21 | 1.27 | 35686.84 | 6003.03 | 1.47 |
| 2024-05-15 | 16.80 | 16.54 | -0.27 | -1.61 | 32361.84 | 5410.88 | 1.33 |
| 2024-05-14 | 16.52 | 16.81 | 0.50 | 3.07 | 46917.14 | 7836.95 | 1.93 |
日K线
周K线
月K线
