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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.37 | 20.56 | 19.68 | 20.03 | -2.15% | 6.16 | 2.86% |
| 2026-01-15 | 20.85 | 20.85 | 20.21 | 20.47 | -2.10% | 6.40 | 2.90% |
| 2026-01-14 | 20.36 | 21.45 | 20.33 | 20.91 | +2.50% | 12.06 | 5.36% |
| 2026-01-13 | 21.35 | 21.50 | 20.30 | 20.40 | -3.09% | 10.69 | 4.78% |
| 2026-01-12 | 20.32 | 21.18 | 20.10 | 21.05 | +5.51% | 12.35 | 5.56% |
| 2026-01-09 | 19.26 | 19.98 | 19.25 | 19.95 | +3.21% | 6.26 | 2.95% |
| 2026-01-08 | 19.17 | 19.49 | 19.03 | 19.33 | +1.10% | 4.31 | 2.07% |
| 2026-01-07 | 19.00 | 19.42 | 18.89 | 19.12 | +0.31% | 4.38 | 2.13% |
| 2026-01-06 | 18.91 | 19.14 | 18.81 | 19.06 | +1.33% | 4.05 | 1.98% |
| 2026-01-05 | 18.80 | 18.88 | 18.66 | 18.81 | +0.64% | 3.03 | 1.50% |
| 2025-12-31 | 18.51 | 18.85 | 18.44 | 18.69 | +0.48% | 2.48 | 1.24% |
| 2025-12-30 | 18.65 | 18.77 | 18.48 | 18.60 | -1.01% | 4.14 | 2.07% |
| 2025-12-29 | 17.99 | 19.25 | 17.91 | 18.79 | +4.50% | 7.85 | 3.91% |
| 2025-12-26 | 17.86 | 18.15 | 17.85 | 17.98 | +0.50% | 1.84 | 0.95% |
| 2025-12-25 | 17.90 | 17.98 | 17.82 | 17.89 | +0.11% | 1.38 | 0.72% |
| 2025-12-24 | 17.56 | 17.94 | 17.55 | 17.87 | +1.82% | 1.97 | 1.03% |
| 2025-12-23 | 17.69 | 17.78 | 17.49 | 17.55 | -0.79% | 1.39 | 0.74% |
| 2025-12-22 | 17.58 | 17.82 | 17.58 | 17.69 | +0.63% | 1.69 | 0.89% |
| 2025-12-19 | 17.55 | 17.77 | 17.52 | 17.58 | +0.63% | 1.80 | 0.95% |
| 2025-12-18 | 17.29 | 17.69 | 17.25 | 17.47 | +0.40% | 1.90 | 1.01% |