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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.80 | 46.47 | 43.50 | 46.12 | +2.22% | 0.66 | 2.43% |
| 2025-09-16 | 41.85 | 47.88 | 41.62 | 45.12 | +7.61% | 0.75 | 2.76% |
| 2025-09-15 | 42.60 | 43.41 | 41.93 | 41.93 | -3.70% | 0.26 | 1.04% |
| 2025-09-12 | 43.97 | 44.10 | 43.20 | 43.54 | -1.00% | 0.23 | 0.88% |
| 2025-09-11 | 41.88 | 44.12 | 41.02 | 43.98 | +5.72% | 0.41 | 1.59% |
| 2025-09-10 | 41.94 | 42.41 | 41.53 | 41.60 | -0.34% | 0.16 | 0.64% |
| 2025-09-09 | 42.51 | 42.52 | 41.24 | 41.74 | -1.32% | 0.27 | 1.06% |
| 2025-09-08 | 41.02 | 42.40 | 41.02 | 42.30 | +2.42% | 0.26 | 1.05% |
| 2025-09-05 | 40.68 | 41.46 | 40.02 | 41.30 | +1.72% | 0.28 | 1.14% |
| 2025-09-04 | 41.33 | 41.97 | 39.51 | 40.60 | -1.77% | 0.38 | 1.54% |
| 2025-09-03 | 42.37 | 42.76 | 41.21 | 41.33 | -1.50% | 0.24 | 0.97% |
| 2025-09-02 | 42.98 | 43.16 | 41.26 | 41.96 | -2.83% | 0.36 | 1.40% |
| 2025-09-01 | 41.93 | 43.25 | 41.70 | 43.18 | +4.02% | 0.39 | 1.53% |
| 2025-08-29 | 42.73 | 42.80 | 40.89 | 41.51 | -2.90% | 0.36 | 1.43% |
| 2025-08-28 | 42.35 | 43.01 | 41.15 | 42.75 | +0.47% | 0.47 | 1.85% |
| 2025-08-27 | 43.94 | 44.50 | 42.50 | 42.55 | -2.81% | 0.46 | 1.78% |
| 2025-08-26 | 43.50 | 44.85 | 43.16 | 43.78 | +0.76% | 0.38 | 1.42% |
| 2025-08-25 | 43.69 | 44.86 | 43.26 | 43.45 | -0.07% | 0.41 | 1.56% |
| 2025-08-22 | 42.37 | 44.20 | 42.13 | 43.48 | +2.91% | 0.37 | 1.41% |
| 2025-08-21 | 41.92 | 42.52 | 41.24 | 42.25 | +1.08% | 0.27 | 1.05% |