开普云 sh.688228
109.21
+2.26%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 107.01 | 110.96 | 104.16 | 109.21 | +2.26% | 2.99 | 4.12% |
| 2026-05-21 | 117.39 | 117.59 | 106.50 | 106.80 | -7.71% | 4.29 | 5.66% |
| 2026-05-20 | 117.00 | 121.50 | 115.01 | 115.72 | -0.87% | 5.43 | 6.87% |
| 2026-05-19 | 107.60 | 117.86 | 106.11 | 116.73 | +8.28% | 6.65 | 8.62% |
| 2026-05-18 | 101.75 | 113.50 | 101.60 | 107.80 | +5.69% | 4.37 | 5.94% |
| 2026-05-15 | 105.61 | 106.00 | 101.01 | 102.00 | -2.86% | 2.67 | 3.82% |
| 2026-05-14 | 112.00 | 112.80 | 105.00 | 105.00 | -5.26% | 2.64 | 3.62% |
| 2026-05-13 | 108.41 | 112.37 | 105.50 | 110.83 | +2.23% | 2.56 | 3.48% |
| 2026-05-12 | 110.91 | 111.98 | 107.93 | 108.41 | -2.51% | 2.04 | 2.77% |
| 2026-05-11 | 111.43 | 113.30 | 109.60 | 111.20 | +1.74% | 3.18 | 4.22% |
| 2026-05-08 | 110.59 | 111.97 | 109.07 | 109.30 | -1.31% | 2.34 | 3.15% |
| 2026-05-07 | 108.20 | 112.70 | 106.28 | 110.75 | +2.77% | 3.57 | 4.82% |
| 2026-05-06 | 107.96 | 111.30 | 106.13 | 107.76 | +2.13% | 2.64 | 3.57% |
| 2026-04-30 | 104.52 | 108.80 | 104.29 | 105.51 | +0.94% | 2.10 | 2.93% |
| 2026-04-29 | 99.55 | 107.92 | 99.50 | 104.53 | +4.82% | 3.35 | 4.75% |
| 2026-04-28 | 106.00 | 106.00 | 99.16 | 99.72 | -4.87% | 1.99 | 2.90% |
| 2026-04-27 | 103.70 | 106.72 | 102.18 | 104.83 | +2.02% | 2.16 | 3.05% |
| 2026-04-24 | 100.83 | 104.20 | 100.00 | 102.75 | -2.29% | 2.22 | 3.21% |
| 2026-04-23 | 108.90 | 109.61 | 103.80 | 105.16 | -3.18% | 2.29 | 3.20% |
| 2026-04-22 | 107.88 | 108.86 | 105.59 | 108.61 | +0.56% | 1.90 | 2.63% |