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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-18 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-15 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-14 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-13 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-12 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-11 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-08 | 63.00 | 68.88 | 60.10 | 65.80 | +3.95% | 3.79 | 8.78% |
| 2025-08-07 | 64.20 | 64.89 | 62.82 | 63.30 | -0.91% | 1.46 | 3.40% |
| 2025-08-06 | 62.50 | 64.04 | 62.07 | 63.88 | +1.49% | 1.31 | 3.07% |
| 2025-08-05 | 63.58 | 64.69 | 62.40 | 62.94 | -2.57% | 1.56 | 3.66% |
| 2025-08-04 | 63.11 | 64.60 | 62.36 | 64.60 | +0.78% | 1.86 | 4.32% |
| 2025-08-01 | 62.56 | 64.80 | 61.60 | 64.10 | +3.32% | 2.37 | 5.56% |
| 2025-07-31 | 60.93 | 63.14 | 60.39 | 62.04 | +2.70% | 1.95 | 4.64% |
| 2025-07-30 | 62.19 | 62.19 | 60.31 | 60.41 | -2.74% | 1.32 | 3.20% |
| 2025-07-29 | 62.50 | 62.75 | 61.60 | 62.11 | -0.34% | 0.96 | 2.29% |
| 2025-07-28 | 63.12 | 63.50 | 61.72 | 62.32 | -1.27% | 0.94 | 2.24% |
| 2025-07-25 | 61.39 | 63.20 | 61.35 | 63.12 | +3.09% | 1.70 | 4.02% |
| 2025-07-24 | 60.62 | 61.59 | 60.40 | 61.23 | +0.64% | 0.59 | 1.43% |
| 2025-07-23 | 60.66 | 61.50 | 60.10 | 60.84 | +0.30% | 0.73 | 1.77% |