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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.02 | 22.95 | 21.96 | 22.32 | -0.53% | 13.74 | 5.69% |
| 2026-02-12 | 22.50 | 22.96 | 21.82 | 22.44 | +1.86% | 18.80 | 7.80% |
| 2026-02-11 | 21.10 | 22.70 | 21.02 | 22.03 | +3.43% | 18.63 | 7.89% |
| 2026-02-10 | 20.95 | 21.49 | 20.69 | 21.30 | +1.77% | 10.17 | 4.46% |
| 2026-02-09 | 20.72 | 21.19 | 20.50 | 20.93 | +3.67% | 9.24 | 4.13% |
| 2026-02-06 | 19.55 | 20.65 | 19.15 | 20.19 | +1.97% | 9.98 | 4.64% |
| 2026-02-05 | 19.55 | 20.20 | 19.48 | 19.80 | -1.98% | 7.05 | 3.31% |
| 2026-02-04 | 21.27 | 21.28 | 19.60 | 20.20 | -6.65% | 15.00 | 6.87% |
| 2026-02-03 | 21.07 | 21.70 | 20.71 | 21.64 | +3.24% | 14.99 | 6.54% |
| 2026-02-02 | 21.20 | 21.70 | 20.81 | 20.96 | -1.18% | 13.38 | 5.86% |
| 2026-01-30 | 21.85 | 22.30 | 21.00 | 21.21 | -2.35% | 16.93 | 7.32% |
| 2026-01-29 | 22.77 | 23.32 | 21.50 | 21.72 | -5.57% | 29.65 | 12.29% |
| 2026-01-28 | 23.27 | 23.69 | 22.02 | 23.00 | +3.74% | 41.81 | 17.07% |
| 2026-01-27 | 20.31 | 22.17 | 20.06 | 22.17 | +10.02% | 26.73 | 11.65% |
| 2026-01-26 | 19.72 | 20.65 | 19.54 | 20.15 | +2.86% | 9.84 | 4.58% |
| 2026-01-23 | 19.58 | 19.69 | 19.47 | 19.59 | +0.05% | 3.55 | 1.69% |
| 2026-01-22 | 19.33 | 19.79 | 19.30 | 19.58 | +1.56% | 3.77 | 1.80% |
| 2026-01-21 | 19.16 | 19.67 | 19.13 | 19.28 | -0.16% | 2.97 | 1.43% |
| 2026-01-20 | 19.72 | 19.87 | 19.14 | 19.31 | -1.38% | 3.79 | 1.82% |
| 2026-01-19 | 19.97 | 20.10 | 19.55 | 19.58 | -2.25% | 4.14 | 1.95% |