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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.50 | 42.75 | 40.88 | 42.74 | +4.24% | 0.28 | 1.12% |
| 2026-03-23 | 43.60 | 43.70 | 40.41 | 41.00 | -8.48% | 0.34 | 1.36% |
| 2026-03-20 | 46.46 | 47.42 | 44.62 | 44.80 | -4.05% | 0.26 | 0.95% |
| 2026-03-19 | 46.96 | 47.69 | 46.40 | 46.69 | -1.79% | 0.19 | 0.66% |
| 2026-03-18 | 46.39 | 47.89 | 46.36 | 47.54 | +2.30% | 0.23 | 0.80% |
| 2026-03-17 | 47.97 | 48.39 | 46.02 | 46.47 | -3.59% | 0.26 | 0.92% |
| 2026-03-16 | 47.52 | 48.37 | 47.18 | 48.20 | +0.82% | 0.28 | 0.98% |
| 2026-03-13 | 48.96 | 49.28 | 47.81 | 47.81 | -3.12% | 0.30 | 1.03% |
| 2026-03-12 | 49.87 | 50.99 | 49.05 | 49.35 | -1.50% | 0.27 | 0.91% |
| 2026-03-11 | 50.88 | 51.77 | 49.85 | 50.10 | -1.86% | 0.41 | 1.36% |
| 2026-03-10 | 48.81 | 51.45 | 48.81 | 51.05 | +4.89% | 0.55 | 1.79% |
| 2026-03-09 | 47.00 | 48.95 | 46.40 | 48.67 | +2.08% | 0.34 | 1.18% |
| 2026-03-06 | 46.30 | 48.23 | 45.40 | 47.68 | +2.78% | 0.26 | 0.89% |
| 2026-03-05 | 45.00 | 46.67 | 45.00 | 46.39 | +4.20% | 0.29 | 1.05% |
| 2026-03-04 | 44.67 | 46.13 | 44.28 | 44.52 | -2.75% | 0.30 | 1.12% |
| 2026-03-03 | 48.42 | 48.88 | 45.52 | 45.78 | -5.10% | 0.40 | 1.41% |
| 2026-03-02 | 48.99 | 50.00 | 47.86 | 48.24 | -3.13% | 0.41 | 1.40% |
| 2026-02-27 | 49.35 | 49.99 | 48.70 | 49.80 | +0.16% | 0.30 | 1.01% |
| 2026-02-26 | 48.40 | 50.42 | 48.33 | 49.72 | +2.14% | 0.44 | 1.47% |
| 2026-02-25 | 48.81 | 49.12 | 48.27 | 48.68 | +0.25% | 0.28 | 0.96% |