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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.02 | 19.14 | 18.95 | 19.00 | -0.99% | 2.28 | 1.12% |
| 2025-10-21 | 19.06 | 19.31 | 18.91 | 19.19 | +0.73% | 3.23 | 1.57% |
| 2025-10-20 | 19.27 | 19.39 | 19.00 | 19.05 | -0.52% | 2.71 | 1.32% |
| 2025-10-17 | 19.90 | 19.90 | 19.11 | 19.15 | -3.28% | 3.72 | 1.78% |
| 2025-10-16 | 19.80 | 20.05 | 19.54 | 19.80 | -0.10% | 3.21 | 1.51% |
| 2025-10-15 | 19.90 | 19.90 | 19.51 | 19.82 | +0.87% | 3.01 | 1.42% |
| 2025-10-14 | 20.12 | 20.35 | 19.57 | 19.65 | -2.34% | 4.51 | 2.11% |
| 2025-10-13 | 19.60 | 20.20 | 19.38 | 20.12 | -0.45% | 4.01 | 1.88% |
| 2025-10-10 | 20.85 | 20.85 | 20.15 | 20.21 | -3.53% | 5.88 | 2.69% |
| 2025-10-09 | 20.35 | 21.15 | 20.33 | 20.95 | +2.25% | 6.26 | 2.79% |
| 2025-09-30 | 20.75 | 20.83 | 20.48 | 20.49 | -0.05% | 4.03 | 1.82% |
| 2025-09-29 | 20.41 | 20.65 | 20.16 | 20.50 | +0.49% | 3.76 | 1.72% |
| 2025-09-26 | 21.30 | 21.30 | 20.40 | 20.40 | -4.90% | 7.00 | 3.14% |
| 2025-09-25 | 21.29 | 21.80 | 21.15 | 21.45 | +1.95% | 9.28 | 4.01% |
| 2025-09-24 | 20.26 | 21.06 | 20.18 | 21.04 | +2.89% | 6.04 | 2.71% |
| 2025-09-23 | 21.00 | 21.09 | 20.00 | 20.45 | -2.53% | 6.28 | 2.87% |
| 2025-09-22 | 20.65 | 20.99 | 20.48 | 20.98 | +1.94% | 4.67 | 2.08% |
| 2025-09-19 | 20.82 | 21.01 | 20.50 | 20.58 | -1.91% | 5.25 | 2.36% |
| 2025-09-18 | 21.09 | 21.81 | 20.80 | 20.98 | 0.00% | 9.80 | 4.29% |
| 2025-09-17 | 20.96 | 21.10 | 20.80 | 20.98 | +0.10% | 4.71 | 2.09% |