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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.26 | 19.30 | 18.90 | 18.96 | -1.20% | 1.76 | 0.86% |
| 2025-11-18 | 19.00 | 19.26 | 18.95 | 19.19 | +0.52% | 2.00 | 0.97% |
| 2025-11-17 | 18.85 | 19.29 | 18.81 | 19.09 | +0.79% | 2.18 | 1.06% |
| 2025-11-14 | 19.10 | 19.34 | 18.94 | 18.94 | -2.62% | 2.84 | 1.38% |
| 2025-11-13 | 18.92 | 19.52 | 18.80 | 19.45 | +2.80% | 3.54 | 1.72% |
| 2025-11-12 | 19.20 | 19.20 | 18.81 | 18.92 | -1.41% | 2.04 | 1.00% |
| 2025-11-11 | 19.28 | 19.45 | 19.17 | 19.19 | -0.42% | 2.12 | 1.03% |
| 2025-11-10 | 19.27 | 19.40 | 19.15 | 19.27 | +0.10% | 1.99 | 0.96% |
| 2025-11-07 | 19.25 | 19.47 | 19.25 | 19.25 | -0.77% | 2.20 | 1.06% |
| 2025-11-06 | 19.43 | 19.45 | 19.23 | 19.40 | +0.10% | 2.15 | 1.03% |
| 2025-11-05 | 19.40 | 19.54 | 19.21 | 19.38 | -1.47% | 2.84 | 1.37% |
| 2025-11-04 | 19.85 | 20.08 | 19.56 | 19.67 | -1.55% | 3.04 | 1.44% |
| 2025-11-03 | 19.99 | 20.09 | 19.80 | 19.98 | -0.05% | 3.03 | 1.42% |
| 2025-10-31 | 19.75 | 20.13 | 19.65 | 19.99 | +1.16% | 3.58 | 1.67% |
| 2025-10-30 | 20.05 | 20.19 | 19.71 | 19.76 | -1.79% | 3.80 | 1.78% |
| 2025-10-29 | 20.00 | 20.27 | 19.68 | 20.12 | -0.79% | 6.64 | 3.10% |
| 2025-10-28 | 19.29 | 20.84 | 19.07 | 20.28 | +5.02% | 11.17 | 5.17% |
| 2025-10-27 | 19.20 | 19.40 | 19.18 | 19.31 | +0.63% | 2.84 | 1.37% |
| 2025-10-24 | 19.20 | 19.29 | 19.11 | 19.19 | +0.16% | 2.61 | 1.27% |
| 2025-10-23 | 19.06 | 19.17 | 18.60 | 19.16 | +0.84% | 2.89 | 1.43% |