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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.96 | 41.96 | 41.20 | 41.80 | -0.36% | 0.16 | 0.64% |
| 2025-08-19 | 41.71 | 42.33 | 41.53 | 41.95 | -0.17% | 0.23 | 0.91% |
| 2025-08-18 | 41.75 | 42.53 | 41.29 | 42.02 | +0.77% | 0.24 | 0.96% |
| 2025-08-15 | 40.49 | 41.92 | 40.34 | 41.70 | +2.94% | 0.24 | 0.97% |
| 2025-08-14 | 41.80 | 41.88 | 40.45 | 40.51 | -3.27% | 0.24 | 0.97% |
| 2025-08-13 | 42.23 | 42.60 | 41.61 | 41.88 | -0.83% | 0.18 | 0.72% |
| 2025-08-12 | 42.66 | 42.72 | 41.73 | 42.23 | -0.07% | 0.17 | 0.66% |
| 2025-08-11 | 41.46 | 42.37 | 41.23 | 42.26 | +2.45% | 0.19 | 0.74% |
| 2025-08-08 | 41.97 | 42.32 | 40.84 | 41.25 | -2.30% | 0.25 | 1.03% |
| 2025-08-07 | 42.50 | 42.79 | 41.78 | 42.22 | -0.66% | 0.23 | 0.90% |
| 2025-08-06 | 41.98 | 42.65 | 41.21 | 42.50 | +2.73% | 0.31 | 1.23% |
| 2025-08-05 | 41.77 | 42.60 | 41.15 | 41.37 | -0.93% | 0.27 | 1.08% |
| 2025-08-04 | 40.58 | 41.80 | 39.96 | 41.76 | +3.24% | 0.33 | 1.32% |
| 2025-08-01 | 39.76 | 40.70 | 39.52 | 40.45 | +0.97% | 0.23 | 0.97% |
| 2025-07-31 | 39.80 | 40.90 | 39.50 | 40.06 | +0.15% | 0.32 | 1.31% |
| 2025-07-30 | 40.11 | 41.48 | 39.30 | 40.00 | +0.93% | 0.38 | 1.55% |
| 2025-07-29 | 39.50 | 39.99 | 38.91 | 39.63 | +0.89% | 0.15 | 0.65% |
| 2025-07-28 | 39.63 | 39.88 | 39.20 | 39.28 | -0.88% | 0.13 | 0.56% |
| 2025-07-25 | 38.41 | 39.63 | 38.03 | 39.63 | +3.34% | 0.21 | 0.90% |
| 2025-07-24 | 37.93 | 38.41 | 37.55 | 38.35 | +1.48% | 0.11 | 0.50% |