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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.76 | 23.77 | 22.29 | 23.02 | -2.95% | 20.39 | 8.30% |
| 2026-04-20 | 24.16 | 24.36 | 23.55 | 23.72 | -1.50% | 18.05 | 7.04% |
| 2026-04-17 | 24.26 | 24.52 | 23.92 | 24.08 | -2.23% | 20.73 | 7.98% |
| 2026-04-16 | 23.93 | 24.95 | 23.93 | 24.63 | +3.05% | 25.83 | 9.77% |
| 2026-04-15 | 24.46 | 24.57 | 23.72 | 23.90 | -2.33% | 17.76 | 6.89% |
| 2026-04-14 | 24.88 | 25.23 | 24.21 | 24.47 | +0.29% | 23.54 | 8.91% |
| 2026-04-13 | 23.91 | 24.60 | 23.54 | 24.40 | +1.33% | 21.10 | 8.11% |
| 2026-04-10 | 25.10 | 25.80 | 24.07 | 24.08 | -1.23% | 29.46 | 11.07% |
| 2026-04-09 | 24.33 | 24.93 | 24.18 | 24.38 | -2.67% | 23.07 | 8.78% |
| 2026-04-08 | 24.83 | 25.19 | 24.43 | 25.05 | +4.16% | 39.47 | 14.80% |
| 2026-04-07 | 24.39 | 24.98 | 23.87 | 24.05 | -1.39% | 38.66 | 14.75% |
| 2026-04-03 | 22.71 | 24.39 | 22.09 | 24.39 | +10.01% | 29.16 | 11.64% |
| 2026-04-02 | 23.32 | 23.40 | 21.99 | 22.17 | -4.93% | 16.69 | 6.94% |
| 2026-04-01 | 23.80 | 23.97 | 23.12 | 23.32 | +0.39% | 25.22 | 9.99% |
| 2026-03-31 | 23.33 | 23.97 | 22.81 | 23.23 | -0.43% | 33.80 | 13.45% |
| 2026-03-30 | 20.77 | 23.33 | 20.50 | 23.33 | +10.00% | 24.96 | 10.36% |
| 2026-03-27 | 21.26 | 21.73 | 21.00 | 21.21 | -1.85% | 11.25 | 4.91% |
| 2026-03-26 | 22.30 | 22.51 | 21.51 | 21.61 | -3.05% | 12.12 | 5.15% |
| 2026-03-25 | 21.38 | 22.66 | 21.38 | 22.29 | +4.45% | 18.97 | 7.94% |
| 2026-03-24 | 21.02 | 21.74 | 20.10 | 21.34 | +3.54% | 17.47 | 7.72% |