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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.10 | 21.86 | 20.46 | 20.61 | -5.11% | 13.14 | 5.80% |
| 2026-03-20 | 22.69 | 23.28 | 21.71 | 21.72 | -4.28% | 17.82 | 7.47% |
| 2026-03-19 | 22.31 | 23.30 | 22.31 | 22.69 | +0.35% | 29.72 | 12.11% |
| 2026-03-18 | 20.86 | 22.61 | 20.73 | 22.61 | +10.02% | 24.56 | 10.46% |
| 2026-03-17 | 21.35 | 21.39 | 20.53 | 20.55 | -3.57% | 10.12 | 4.51% |
| 2026-03-16 | 20.50 | 21.50 | 20.02 | 21.31 | +3.70% | 16.84 | 7.52% |
| 2026-03-13 | 21.80 | 21.95 | 20.50 | 20.55 | -7.56% | 18.76 | 8.33% |
| 2026-03-12 | 22.70 | 22.99 | 21.98 | 22.23 | -2.29% | 21.47 | 8.91% |
| 2026-03-11 | 22.71 | 23.34 | 22.57 | 22.75 | -2.74% | 34.32 | 13.94% |
| 2026-03-10 | 23.74 | 24.49 | 22.70 | 23.39 | +5.08% | 56.48 | 22.10% |
| 2026-03-09 | 21.24 | 22.26 | 21.00 | 22.26 | +9.98% | 26.70 | 11.32% |
| 2026-03-06 | 20.15 | 21.10 | 19.95 | 20.24 | +2.22% | 14.98 | 6.81% |
| 2026-03-05 | 19.73 | 20.09 | 18.95 | 19.80 | +2.86% | 12.66 | 6.03% |
| 2026-03-04 | 18.70 | 19.75 | 18.66 | 19.25 | -0.47% | 6.38 | 3.08% |
| 2026-03-03 | 21.39 | 21.42 | 19.23 | 19.34 | -9.20% | 14.87 | 6.93% |
| 2026-03-02 | 21.75 | 21.82 | 21.22 | 21.30 | -3.49% | 14.29 | 6.21% |
| 2026-02-27 | 20.66 | 22.97 | 20.61 | 22.07 | +5.70% | 25.23 | 10.58% |
| 2026-02-26 | 20.31 | 21.48 | 20.22 | 20.88 | +3.01% | 13.55 | 6.03% |
| 2026-02-25 | 21.04 | 21.10 | 20.19 | 20.27 | -2.55% | 9.29 | 4.23% |
| 2026-02-24 | 22.27 | 22.27 | 20.28 | 20.80 | -6.81% | 14.41 | 6.43% |