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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.83 | 20.12 | 18.76 | 19.65 | +4.63% | 7.74 | 3.69% |
| 2025-06-23 | 18.47 | 18.87 | 18.33 | 18.78 | +0.59% | 3.24 | 1.61% |
| 2025-06-20 | 19.07 | 19.21 | 18.64 | 18.67 | -2.25% | 3.64 | 1.80% |
| 2025-06-19 | 19.47 | 19.61 | 19.06 | 19.10 | -1.90% | 3.55 | 1.71% |
| 2025-06-18 | 19.48 | 19.64 | 19.22 | 19.47 | -0.31% | 3.28 | 1.57% |
| 2025-06-17 | 19.71 | 19.71 | 19.40 | 19.53 | -0.91% | 3.21 | 1.53% |
| 2025-06-16 | 19.44 | 19.77 | 19.40 | 19.71 | +0.41% | 3.11 | 1.47% |
| 2025-06-13 | 20.08 | 20.09 | 19.41 | 19.63 | -2.63% | 6.27 | 2.96% |
| 2025-06-12 | 20.17 | 20.32 | 20.08 | 20.15 | -0.49% | 2.91 | 1.34% |
| 2025-06-11 | 20.36 | 20.52 | 20.23 | 20.25 | -0.44% | 3.42 | 1.56% |
| 2025-06-10 | 21.01 | 21.07 | 20.09 | 20.34 | -2.63% | 5.94 | 2.70% |
| 2025-06-09 | 20.78 | 21.11 | 20.78 | 20.89 | +0.10% | 5.79 | 2.57% |
| 2025-06-06 | 20.88 | 21.33 | 20.62 | 20.87 | +0.10% | 8.79 | 3.90% |
| 2025-06-05 | 20.16 | 20.93 | 20.16 | 20.85 | +3.47% | 9.70 | 4.38% |
| 2025-06-04 | 20.07 | 20.49 | 19.98 | 20.15 | +0.60% | 4.52 | 2.08% |
| 2025-06-03 | 19.90 | 20.17 | 19.82 | 20.04 | +0.05% | 3.21 | 1.49% |
| 2025-05-30 | 20.38 | 20.38 | 19.98 | 20.03 | -2.10% | 4.00 | 1.85% |
| 2025-05-29 | 20.16 | 20.51 | 20.11 | 20.45 | +1.74% | 4.57 | 2.08% |
| 2025-05-28 | 20.25 | 20.46 | 20.09 | 20.10 | -1.13% | 3.85 | 1.77% |
| 2025-05-27 | 20.68 | 20.74 | 20.26 | 20.33 | -2.02% | 4.36 | 1.99% |