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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.00 | 41.07 | 39.67 | 40.90 | +2.56% | 0.17 | 0.69% |
| 2025-12-17 | 39.88 | 40.17 | 39.10 | 39.88 | +0.76% | 0.14 | 0.58% |
| 2025-12-16 | 40.43 | 40.83 | 39.58 | 39.58 | -2.39% | 0.11 | 0.44% |
| 2025-12-15 | 40.52 | 41.26 | 40.08 | 40.55 | -0.30% | 0.09 | 0.36% |
| 2025-12-12 | 40.72 | 41.52 | 40.35 | 40.67 | -0.44% | 0.16 | 0.64% |
| 2025-12-11 | 41.50 | 41.56 | 40.67 | 40.85 | -1.02% | 0.18 | 0.73% |
| 2025-12-10 | 41.96 | 42.05 | 41.05 | 41.27 | -1.85% | 0.15 | 0.58% |
| 2025-12-09 | 42.82 | 43.02 | 42.05 | 42.05 | -1.75% | 0.12 | 0.46% |
| 2025-12-08 | 42.50 | 43.16 | 42.50 | 42.80 | +0.99% | 0.17 | 0.66% |
| 2025-12-05 | 42.13 | 42.73 | 41.55 | 42.38 | +0.64% | 0.16 | 0.65% |
| 2025-12-04 | 43.06 | 43.07 | 41.84 | 42.11 | -1.75% | 0.19 | 0.76% |
| 2025-12-03 | 44.16 | 44.49 | 42.60 | 42.86 | -2.94% | 0.30 | 1.15% |
| 2025-12-02 | 45.90 | 45.90 | 44.13 | 44.16 | -3.43% | 0.26 | 0.97% |
| 2025-12-01 | 46.80 | 47.18 | 45.51 | 45.73 | -1.78% | 0.25 | 0.92% |
| 2025-11-28 | 45.77 | 46.75 | 45.30 | 46.56 | +1.46% | 0.19 | 0.68% |
| 2025-11-27 | 45.72 | 46.23 | 45.31 | 45.89 | +0.37% | 0.14 | 0.52% |
| 2025-11-26 | 45.72 | 46.61 | 45.45 | 45.72 | -0.50% | 0.25 | 0.89% |
| 2025-11-25 | 45.00 | 46.15 | 45.00 | 45.95 | +2.75% | 0.28 | 1.03% |
| 2025-11-24 | 43.29 | 45.15 | 43.01 | 44.72 | +4.10% | 0.36 | 1.36% |
| 2025-11-21 | 44.33 | 45.23 | 42.49 | 42.96 | -3.89% | 0.32 | 1.23% |