云赛智联 sh.600602
21.26
+1.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.12 | 21.36 | 20.88 | 21.26 | +1.14% | 5.77 | 2.54% |
| 2026-05-21 | 22.60 | 22.65 | 21.00 | 21.02 | -6.12% | 11.24 | 4.81% |
| 2026-05-20 | 23.00 | 23.29 | 22.33 | 22.39 | -3.86% | 10.48 | 4.31% |
| 2026-05-19 | 22.78 | 23.33 | 22.30 | 23.29 | +2.24% | 12.48 | 5.03% |
| 2026-05-18 | 22.88 | 23.41 | 22.60 | 22.78 | +2.15% | 11.15 | 4.52% |
| 2026-05-15 | 22.66 | 23.30 | 22.06 | 22.30 | -1.63% | 11.44 | 4.69% |
| 2026-05-14 | 24.23 | 24.24 | 22.66 | 22.67 | -4.91% | 15.35 | 6.18% |
| 2026-05-13 | 22.43 | 24.19 | 22.28 | 23.84 | +5.72% | 21.73 | 8.59% |
| 2026-05-12 | 23.02 | 23.06 | 22.37 | 22.55 | -2.76% | 11.23 | 4.62% |
| 2026-05-11 | 23.20 | 23.76 | 22.87 | 23.19 | +0.91% | 16.17 | 6.45% |
| 2026-05-08 | 23.20 | 23.33 | 22.66 | 22.98 | -1.12% | 10.70 | 4.32% |
| 2026-05-07 | 22.97 | 23.27 | 22.89 | 23.24 | +2.20% | 14.26 | 5.75% |
| 2026-05-06 | 22.10 | 22.98 | 22.10 | 22.74 | +4.46% | 13.43 | 5.51% |
| 2026-04-30 | 21.88 | 22.10 | 21.62 | 21.77 | -0.37% | 6.93 | 2.96% |
| 2026-04-29 | 21.38 | 22.14 | 21.32 | 21.85 | +1.20% | 8.35 | 3.55% |
| 2026-04-28 | 22.30 | 22.47 | 21.45 | 21.59 | -4.43% | 11.76 | 5.00% |
| 2026-04-27 | 22.23 | 22.75 | 21.60 | 22.59 | +1.67% | 11.05 | 4.60% |
| 2026-04-24 | 22.52 | 22.67 | 21.86 | 22.22 | -2.63% | 13.64 | 5.72% |
| 2026-04-23 | 23.19 | 23.58 | 22.71 | 22.82 | -2.40% | 13.08 | 5.29% |
| 2026-04-22 | 22.75 | 23.45 | 22.68 | 23.38 | +1.56% | 16.02 | 6.46% |