云涌科技 sh.688060
44.11
-2.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 44.80 | 46.16 | 43.70 | 44.11 | -2.52% | 0.24 | 0.88% |
| 2026-05-22 | 44.01 | 45.89 | 43.29 | 45.25 | +3.48% | 0.25 | 0.91% |
| 2026-05-21 | 45.87 | 47.09 | 43.70 | 43.73 | -4.85% | 0.27 | 1.00% |
| 2026-05-20 | 46.20 | 46.88 | 45.35 | 45.96 | -0.52% | 0.24 | 0.86% |
| 2026-05-19 | 46.10 | 46.93 | 45.28 | 46.20 | -0.39% | 0.20 | 0.71% |
| 2026-05-18 | 45.27 | 46.40 | 44.92 | 46.38 | +2.45% | 0.23 | 0.83% |
| 2026-05-15 | 46.06 | 46.43 | 44.90 | 45.27 | -1.33% | 0.24 | 0.88% |
| 2026-05-14 | 46.63 | 47.15 | 45.46 | 45.88 | -1.33% | 0.24 | 0.86% |
| 2026-05-13 | 46.88 | 47.23 | 46.07 | 46.50 | -0.83% | 0.26 | 0.94% |
| 2026-05-12 | 48.29 | 48.29 | 46.63 | 46.89 | -2.39% | 0.27 | 0.93% |
| 2026-05-11 | 48.42 | 48.66 | 47.60 | 48.04 | -0.29% | 0.23 | 0.81% |
| 2026-05-08 | 48.06 | 48.45 | 47.40 | 48.18 | +0.73% | 0.17 | 0.59% |
| 2026-05-07 | 47.35 | 48.38 | 47.35 | 47.83 | +0.95% | 0.16 | 0.56% |
| 2026-05-06 | 47.55 | 48.80 | 47.35 | 47.38 | -0.52% | 0.37 | 1.26% |
| 2026-04-30 | 45.72 | 47.80 | 45.72 | 47.63 | +2.21% | 0.22 | 0.78% |
| 2026-04-29 | 45.05 | 46.87 | 44.75 | 46.60 | +2.92% | 0.22 | 0.80% |
| 2026-04-28 | 46.03 | 46.71 | 45.01 | 45.28 | -2.69% | 0.20 | 0.73% |
| 2026-04-27 | 46.00 | 46.53 | 44.49 | 46.53 | +1.88% | 0.23 | 0.85% |
| 2026-04-24 | 45.91 | 46.15 | 44.44 | 45.67 | -1.78% | 0.21 | 0.77% |
| 2026-04-23 | 47.00 | 47.19 | 45.50 | 46.50 | -0.11% | 0.18 | 0.65% |