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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.81 | 50.40 | 48.17 | 48.56 | -0.51% | 0.51 | 1.71% |
| 2026-02-13 | 49.56 | 50.50 | 48.40 | 48.81 | -1.85% | 0.47 | 1.57% |
| 2026-02-12 | 48.03 | 49.80 | 47.25 | 49.73 | +3.32% | 0.45 | 1.53% |
| 2026-02-11 | 48.56 | 48.90 | 48.02 | 48.13 | -0.89% | 0.23 | 0.78% |
| 2026-02-10 | 49.36 | 49.70 | 48.48 | 48.56 | -1.86% | 0.36 | 1.23% |
| 2026-02-09 | 46.87 | 49.58 | 46.86 | 49.48 | +6.23% | 0.54 | 1.84% |
| 2026-02-06 | 45.66 | 47.24 | 45.55 | 46.58 | +0.93% | 0.26 | 0.91% |
| 2026-02-05 | 46.06 | 46.79 | 45.88 | 46.15 | +0.48% | 0.24 | 0.87% |
| 2026-02-04 | 47.64 | 47.64 | 45.60 | 45.93 | -3.65% | 0.30 | 1.09% |
| 2026-02-03 | 45.93 | 47.67 | 45.83 | 47.67 | +3.97% | 0.29 | 1.03% |
| 2026-02-02 | 46.19 | 47.45 | 45.42 | 45.85 | -1.14% | 0.30 | 1.06% |
| 2026-01-30 | 45.87 | 46.68 | 45.36 | 46.38 | +1.53% | 0.19 | 0.70% |
| 2026-01-29 | 46.62 | 47.13 | 45.34 | 45.68 | -1.13% | 0.27 | 0.96% |
| 2026-01-28 | 47.28 | 47.40 | 46.06 | 46.20 | -1.89% | 0.23 | 0.84% |
| 2026-01-27 | 46.75 | 47.48 | 45.35 | 47.09 | +0.71% | 0.24 | 0.88% |
| 2026-01-26 | 47.70 | 48.41 | 46.41 | 46.76 | -2.20% | 0.33 | 1.15% |
| 2026-01-23 | 47.38 | 47.98 | 47.10 | 47.81 | +0.67% | 0.19 | 0.66% |
| 2026-01-22 | 47.81 | 47.81 | 46.78 | 47.49 | -0.42% | 0.24 | 0.85% |
| 2026-01-21 | 45.78 | 47.79 | 45.35 | 47.69 | +4.68% | 0.33 | 1.17% |
| 2026-01-20 | 46.00 | 46.59 | 45.30 | 45.56 | -0.63% | 0.17 | 0.63% |