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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.97 | 22.42 | 21.76 | 21.84 | -1.80% | 10.38 | 4.38% |
| 2025-07-21 | 22.59 | 22.91 | 22.12 | 22.24 | -3.72% | 14.56 | 6.05% |
| 2025-07-18 | 22.41 | 23.42 | 22.26 | 23.10 | +3.67% | 19.82 | 8.01% |
| 2025-07-17 | 22.03 | 22.56 | 21.74 | 22.28 | +0.22% | 11.84 | 4.97% |
| 2025-07-16 | 22.56 | 23.13 | 22.06 | 22.23 | -2.07% | 17.58 | 7.27% |
| 2025-07-15 | 21.36 | 22.96 | 21.28 | 22.70 | +4.89% | 22.68 | 9.50% |
| 2025-07-14 | 21.90 | 22.18 | 21.41 | 21.64 | +1.88% | 20.45 | 8.72% |
| 2025-07-11 | 20.00 | 21.96 | 19.83 | 21.24 | +5.66% | 18.39 | 8.21% |
| 2025-07-10 | 19.87 | 20.46 | 19.65 | 20.10 | +0.90% | 6.64 | 3.09% |
| 2025-07-09 | 20.02 | 20.16 | 19.87 | 19.93 | -0.45% | 4.01 | 1.86% |
| 2025-07-08 | 19.60 | 20.06 | 19.46 | 20.02 | +2.19% | 5.57 | 2.61% |
| 2025-07-07 | 19.78 | 19.84 | 19.52 | 19.59 | -1.85% | 4.68 | 2.22% |
| 2025-07-04 | 19.52 | 20.46 | 19.49 | 19.96 | +2.09% | 10.82 | 5.00% |
| 2025-07-03 | 19.49 | 19.84 | 19.47 | 19.55 | 0.00% | 2.35 | 1.12% |
| 2025-07-02 | 19.93 | 19.95 | 19.46 | 19.55 | -2.20% | 3.81 | 1.80% |
| 2025-07-01 | 20.16 | 20.18 | 19.82 | 19.99 | -0.74% | 3.80 | 1.77% |
| 2025-06-30 | 19.86 | 20.24 | 19.85 | 20.13 | +1.20% | 4.48 | 2.08% |
| 2025-06-27 | 19.83 | 20.14 | 19.73 | 19.90 | -0.05% | 4.48 | 2.09% |
| 2025-06-26 | 20.04 | 20.36 | 19.79 | 19.91 | -0.60% | 6.25 | 2.89% |
| 2025-06-25 | 19.67 | 20.05 | 19.58 | 20.03 | +1.93% | 7.25 | 3.38% |