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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.05 | 46.33 | 45.33 | 45.85 | -0.26% | 0.22 | 0.79% |
| 2026-01-16 | 46.88 | 46.90 | 45.80 | 45.97 | -0.88% | 0.25 | 0.89% |
| 2026-01-15 | 46.41 | 47.86 | 45.70 | 46.38 | -0.11% | 0.31 | 1.11% |
| 2026-01-14 | 45.34 | 47.45 | 45.00 | 46.43 | +2.27% | 0.51 | 1.81% |
| 2026-01-13 | 44.78 | 46.78 | 44.78 | 45.40 | +1.89% | 0.47 | 1.71% |
| 2026-01-12 | 43.95 | 44.77 | 43.68 | 44.56 | +1.87% | 0.23 | 0.85% |
| 2026-01-09 | 43.55 | 43.97 | 42.89 | 43.74 | +0.95% | 0.16 | 0.62% |
| 2026-01-08 | 42.88 | 43.56 | 42.70 | 43.33 | +1.12% | 0.16 | 0.62% |
| 2026-01-07 | 43.64 | 43.66 | 42.80 | 42.85 | -1.36% | 0.20 | 0.76% |
| 2026-01-06 | 44.50 | 44.50 | 43.33 | 43.44 | -1.07% | 0.15 | 0.58% |
| 2026-01-05 | 42.88 | 44.21 | 42.00 | 43.91 | +3.73% | 0.28 | 1.05% |
| 2025-12-31 | 41.51 | 42.40 | 41.51 | 42.33 | +1.34% | 0.08 | 0.32% |
| 2025-12-30 | 42.08 | 42.36 | 41.74 | 41.77 | -0.90% | 0.11 | 0.43% |
| 2025-12-29 | 41.80 | 42.33 | 41.60 | 42.15 | -0.07% | 0.11 | 0.45% |
| 2025-12-26 | 42.00 | 43.00 | 42.00 | 42.18 | -0.17% | 0.14 | 0.53% |
| 2025-12-25 | 41.81 | 42.33 | 41.50 | 42.25 | +0.69% | 0.13 | 0.50% |
| 2025-12-24 | 41.75 | 42.08 | 41.24 | 41.96 | +0.99% | 0.09 | 0.34% |
| 2025-12-23 | 41.63 | 42.00 | 41.19 | 41.55 | -0.02% | 0.11 | 0.45% |
| 2025-12-22 | 41.88 | 42.18 | 41.30 | 41.56 | -1.07% | 0.14 | 0.56% |
| 2025-12-19 | 41.46 | 42.16 | 40.63 | 42.01 | +2.71% | 0.19 | 0.78% |