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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.85 | 23.68 | 22.74 | 23.00 | +0.17% | 11.55 | 4.66% |
| 2025-08-18 | 22.49 | 23.06 | 22.45 | 22.96 | +2.59% | 11.79 | 4.80% |
| 2025-08-15 | 22.06 | 22.45 | 21.90 | 22.38 | +1.31% | 6.09 | 2.54% |
| 2025-08-14 | 22.58 | 22.62 | 22.07 | 22.09 | -1.78% | 7.31 | 3.05% |
| 2025-08-13 | 21.91 | 22.78 | 21.78 | 22.49 | +2.41% | 10.57 | 4.38% |
| 2025-08-12 | 21.73 | 22.08 | 21.66 | 21.96 | +0.73% | 4.97 | 2.11% |
| 2025-08-11 | 21.57 | 21.94 | 21.57 | 21.80 | +1.16% | 4.98 | 2.13% |
| 2025-08-08 | 22.23 | 22.28 | 21.55 | 21.55 | -3.06% | 7.06 | 3.02% |
| 2025-08-07 | 22.46 | 22.67 | 22.21 | 22.23 | -1.42% | 6.00 | 2.50% |
| 2025-08-06 | 22.41 | 22.77 | 22.20 | 22.55 | +0.58% | 6.72 | 2.78% |
| 2025-08-05 | 22.52 | 22.59 | 22.23 | 22.42 | -0.36% | 5.19 | 2.16% |
| 2025-08-04 | 22.46 | 22.66 | 22.33 | 22.50 | -1.53% | 7.16 | 2.97% |
| 2025-08-01 | 22.37 | 22.92 | 21.96 | 22.85 | +2.97% | 12.02 | 4.96% |
| 2025-07-31 | 22.10 | 22.65 | 22.10 | 22.19 | +0.45% | 8.04 | 3.34% |
| 2025-07-30 | 22.37 | 22.65 | 22.01 | 22.09 | -2.08% | 7.42 | 3.10% |
| 2025-07-29 | 22.80 | 22.96 | 22.25 | 22.56 | -2.46% | 10.79 | 4.46% |
| 2025-07-28 | 23.47 | 23.60 | 22.80 | 23.13 | -1.45% | 14.64 | 5.92% |
| 2025-07-25 | 23.57 | 24.06 | 23.18 | 23.47 | +2.22% | 19.24 | 7.61% |
| 2025-07-24 | 22.36 | 23.28 | 22.36 | 22.96 | +1.55% | 15.29 | 6.18% |
| 2025-07-23 | 21.56 | 22.88 | 21.46 | 22.61 | +3.52% | 13.60 | 5.68% |