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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.95 | 43.97 | 42.70 | 43.85 | +0.21% | 0.17 | 0.66% |
| 2025-10-22 | 43.75 | 43.88 | 42.90 | 43.76 | +0.02% | 0.19 | 0.71% |
| 2025-10-21 | 41.48 | 43.79 | 41.16 | 43.75 | +5.80% | 0.37 | 1.42% |
| 2025-10-20 | 41.08 | 41.70 | 40.33 | 41.35 | +2.53% | 0.14 | 0.58% |
| 2025-10-17 | 41.98 | 41.98 | 40.31 | 40.33 | -3.47% | 0.20 | 0.81% |
| 2025-10-16 | 43.00 | 43.00 | 41.00 | 41.78 | -2.27% | 0.18 | 0.72% |
| 2025-10-15 | 42.96 | 43.50 | 42.01 | 42.75 | -0.44% | 0.29 | 1.15% |
| 2025-10-14 | 42.62 | 43.25 | 42.29 | 42.94 | +0.66% | 0.32 | 1.25% |
| 2025-10-13 | 39.88 | 43.13 | 39.10 | 42.66 | +2.80% | 0.30 | 1.20% |
| 2025-10-10 | 42.50 | 43.14 | 41.23 | 41.50 | -2.40% | 0.26 | 1.04% |
| 2025-10-09 | 43.26 | 44.03 | 42.48 | 42.52 | -1.71% | 0.28 | 1.08% |
| 2025-09-30 | 42.10 | 43.37 | 42.00 | 43.26 | +2.61% | 0.23 | 0.89% |
| 2025-09-29 | 40.88 | 42.20 | 40.61 | 42.16 | +2.40% | 0.18 | 0.71% |
| 2025-09-26 | 41.64 | 41.78 | 40.57 | 41.17 | -1.13% | 0.18 | 0.74% |
| 2025-09-25 | 41.50 | 42.57 | 41.16 | 41.64 | +0.48% | 0.27 | 1.07% |
| 2025-09-24 | 40.03 | 41.50 | 39.74 | 41.44 | +3.63% | 0.33 | 1.32% |
| 2025-09-23 | 42.28 | 42.28 | 39.36 | 39.99 | -5.28% | 0.38 | 1.58% |
| 2025-09-22 | 42.06 | 42.87 | 41.60 | 42.22 | -0.96% | 0.27 | 1.08% |
| 2025-09-19 | 43.68 | 44.48 | 42.50 | 42.63 | -2.78% | 0.33 | 1.27% |
| 2025-09-18 | 45.73 | 46.11 | 43.58 | 43.85 | -4.92% | 0.67 | 2.49% |