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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 46.07 | 47.00 | 45.40 | 46.55 | +0.58% | 0.17 | 0.62% |
| 2026-04-21 | 47.33 | 47.65 | 45.93 | 46.28 | -1.89% | 0.15 | 0.55% |
| 2026-04-20 | 46.82 | 47.60 | 46.65 | 47.17 | +0.75% | 0.18 | 0.64% |
| 2026-04-17 | 46.54 | 47.39 | 46.11 | 46.82 | +0.60% | 0.17 | 0.61% |
| 2026-04-16 | 45.35 | 46.87 | 44.95 | 46.54 | +2.65% | 0.14 | 0.52% |
| 2026-04-15 | 44.99 | 45.89 | 44.73 | 45.34 | +1.09% | 0.17 | 0.62% |
| 2026-04-14 | 45.60 | 45.99 | 44.36 | 44.85 | -1.17% | 0.19 | 0.71% |
| 2026-04-13 | 45.88 | 46.06 | 45.29 | 45.38 | -1.52% | 0.14 | 0.50% |
| 2026-04-10 | 45.99 | 46.77 | 45.88 | 46.08 | +0.46% | 0.20 | 0.72% |
| 2026-04-09 | 46.20 | 46.30 | 45.45 | 45.87 | -0.46% | 0.21 | 0.77% |
| 2026-04-08 | 44.01 | 46.10 | 44.01 | 46.08 | +6.82% | 0.27 | 0.98% |
| 2026-04-07 | 41.80 | 43.18 | 41.80 | 43.14 | +2.35% | 0.13 | 0.51% |
| 2026-04-03 | 42.90 | 43.30 | 41.85 | 42.15 | -2.43% | 0.11 | 0.45% |
| 2026-04-02 | 44.63 | 44.63 | 42.85 | 43.20 | -2.77% | 0.16 | 0.62% |
| 2026-04-01 | 43.28 | 44.49 | 43.28 | 44.43 | +3.61% | 0.18 | 0.67% |
| 2026-03-31 | 43.59 | 44.18 | 42.68 | 42.88 | -2.06% | 0.14 | 0.55% |
| 2026-03-30 | 42.80 | 43.78 | 42.55 | 43.78 | +1.62% | 0.24 | 0.94% |
| 2026-03-27 | 41.91 | 43.23 | 41.91 | 43.08 | +1.17% | 0.17 | 0.65% |
| 2026-03-26 | 43.40 | 43.60 | 42.17 | 42.58 | -1.41% | 0.17 | 0.65% |
| 2026-03-25 | 43.30 | 44.02 | 42.76 | 43.19 | +1.05% | 0.22 | 0.84% |