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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.01 | 21.06 | 20.75 | 20.96 | -0.66% | 4.81 | 2.14% |
| 2025-09-15 | 20.98 | 21.58 | 20.72 | 21.10 | -0.47% | 6.98 | 3.09% |
| 2025-09-12 | 21.14 | 21.84 | 21.06 | 21.20 | +1.19% | 9.10 | 3.95% |
| 2025-09-11 | 20.79 | 20.96 | 20.32 | 20.95 | +3.41% | 8.39 | 3.77% |
| 2025-09-10 | 20.15 | 20.44 | 20.15 | 20.26 | +1.05% | 3.78 | 1.73% |
| 2025-09-09 | 20.65 | 20.65 | 20.05 | 20.05 | -2.86% | 4.68 | 2.16% |
| 2025-09-08 | 20.20 | 21.00 | 20.10 | 20.64 | +1.52% | 7.38 | 3.35% |
| 2025-09-05 | 20.25 | 20.37 | 19.88 | 20.33 | +0.94% | 6.43 | 2.97% |
| 2025-09-04 | 20.96 | 21.08 | 19.78 | 20.14 | -3.96% | 6.86 | 3.13% |
| 2025-09-03 | 21.89 | 22.00 | 20.88 | 20.97 | -4.03% | 6.82 | 2.97% |
| 2025-09-02 | 23.07 | 23.07 | 21.70 | 21.85 | -6.26% | 11.50 | 4.82% |
| 2025-09-01 | 23.80 | 24.24 | 23.20 | 23.31 | +0.47% | 11.73 | 4.62% |
| 2025-08-29 | 23.63 | 23.66 | 22.92 | 23.20 | -1.78% | 9.25 | 3.71% |
| 2025-08-28 | 23.20 | 23.62 | 22.71 | 23.62 | +1.03% | 14.06 | 5.63% |
| 2025-08-27 | 24.00 | 24.68 | 23.36 | 23.38 | -1.18% | 19.62 | 7.59% |
| 2025-08-26 | 23.82 | 24.22 | 23.50 | 23.66 | -1.50% | 13.03 | 5.08% |
| 2025-08-25 | 23.64 | 24.42 | 23.48 | 24.02 | +2.04% | 19.95 | 7.75% |
| 2025-08-22 | 23.42 | 23.92 | 23.30 | 23.54 | +0.47% | 14.27 | 5.64% |
| 2025-08-21 | 23.56 | 23.82 | 23.16 | 23.43 | -0.13% | 10.31 | 4.10% |
| 2025-08-20 | 22.79 | 23.46 | 22.61 | 23.46 | +2.00% | 11.79 | 4.76% |