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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.12 | 46.43 | 44.26 | 44.70 | -3.08% | 0.32 | 1.17% |
| 2025-11-19 | 47.19 | 47.74 | 46.00 | 46.12 | -2.58% | 0.33 | 1.17% |
| 2025-11-18 | 45.90 | 47.58 | 45.35 | 47.34 | +3.14% | 0.38 | 1.37% |
| 2025-11-17 | 46.50 | 46.50 | 45.41 | 45.90 | -0.43% | 0.19 | 0.68% |
| 2025-11-14 | 46.01 | 46.71 | 45.80 | 46.10 | -0.80% | 0.26 | 0.94% |
| 2025-11-13 | 45.26 | 46.65 | 45.04 | 46.47 | +2.38% | 0.35 | 1.27% |
| 2025-11-12 | 45.44 | 46.88 | 45.15 | 45.39 | -0.31% | 0.43 | 1.56% |
| 2025-11-11 | 45.15 | 46.12 | 44.68 | 45.53 | +1.34% | 0.31 | 1.13% |
| 2025-11-10 | 43.98 | 45.20 | 43.98 | 44.93 | +2.18% | 0.31 | 1.14% |
| 2025-11-07 | 44.30 | 44.30 | 43.61 | 43.97 | -0.74% | 0.17 | 0.64% |
| 2025-11-06 | 44.25 | 44.67 | 43.30 | 44.30 | +0.11% | 0.27 | 1.02% |
| 2025-11-05 | 43.85 | 44.65 | 43.28 | 44.25 | -0.05% | 0.22 | 0.81% |
| 2025-11-04 | 44.84 | 44.84 | 43.64 | 44.27 | +0.05% | 0.28 | 1.03% |
| 2025-11-03 | 44.48 | 44.79 | 43.60 | 44.25 | -0.72% | 0.26 | 0.99% |
| 2025-10-31 | 43.25 | 44.75 | 43.08 | 44.57 | +2.25% | 0.35 | 1.30% |
| 2025-10-30 | 43.77 | 43.98 | 42.99 | 43.59 | +0.07% | 0.21 | 0.78% |
| 2025-10-29 | 44.69 | 44.87 | 43.20 | 43.56 | -2.05% | 0.24 | 0.93% |
| 2025-10-28 | 44.78 | 45.34 | 44.34 | 44.47 | -0.98% | 0.20 | 0.73% |
| 2025-10-27 | 45.00 | 45.20 | 44.00 | 44.91 | +0.58% | 0.25 | 0.93% |
| 2025-10-24 | 43.98 | 44.88 | 43.49 | 44.65 | +1.82% | 0.27 | 1.02% |