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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.50 | 20.91 | 20.36 | 20.75 | +1.17% | 4.90 | 2.20% |
| 2025-05-23 | 20.96 | 21.09 | 20.46 | 20.51 | -2.14% | 5.42 | 2.43% |
| 2025-05-22 | 21.10 | 21.32 | 20.92 | 20.96 | -0.99% | 4.09 | 1.80% |
| 2025-05-21 | 21.39 | 21.50 | 21.08 | 21.17 | -1.49% | 5.53 | 2.42% |
| 2025-05-20 | 21.43 | 21.71 | 21.24 | 21.49 | -0.37% | 4.96 | 2.14% |
| 2025-05-19 | 21.75 | 21.76 | 21.14 | 21.57 | -0.18% | 4.67 | 2.02% |
| 2025-05-16 | 21.45 | 21.79 | 21.27 | 21.61 | +0.32% | 4.78 | 2.06% |
| 2025-05-15 | 22.41 | 22.45 | 21.51 | 21.54 | -4.43% | 8.31 | 3.54% |
| 2025-05-14 | 22.66 | 22.84 | 22.31 | 22.54 | -0.57% | 8.11 | 3.35% |
| 2025-05-13 | 23.11 | 23.17 | 22.63 | 22.67 | -0.92% | 7.24 | 2.94% |
| 2025-05-12 | 22.76 | 22.94 | 22.62 | 22.88 | +1.15% | 6.80 | 2.77% |
| 2025-05-09 | 23.30 | 23.30 | 22.62 | 22.62 | -2.91% | 8.15 | 3.32% |
| 2025-05-08 | 23.36 | 23.79 | 23.26 | 23.30 | -1.64% | 11.21 | 4.45% |
| 2025-05-07 | 24.55 | 24.55 | 23.32 | 23.69 | -2.35% | 18.04 | 7.04% |
| 2025-05-06 | 23.76 | 24.51 | 23.45 | 24.26 | +3.49% | 20.23 | 7.82% |