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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 61.51 | 61.80 | 60.43 | 60.66 | -1.65% | 0.98 | 2.39% |
| 2025-07-21 | 62.00 | 62.79 | 61.39 | 61.68 | -2.33% | 0.96 | 2.29% |
| 2025-07-18 | 62.08 | 63.66 | 61.52 | 63.15 | +1.97% | 1.50 | 3.55% |
| 2025-07-17 | 61.80 | 62.46 | 61.14 | 61.93 | +0.08% | 0.71 | 1.71% |
| 2025-07-16 | 62.75 | 62.75 | 61.51 | 61.88 | -0.58% | 1.04 | 2.47% |
| 2025-07-15 | 61.98 | 62.60 | 60.55 | 62.24 | +0.55% | 1.29 | 3.11% |
| 2025-07-14 | 62.80 | 63.00 | 60.61 | 61.90 | -1.53% | 0.86 | 2.08% |
| 2025-07-11 | 62.57 | 63.48 | 62.00 | 62.86 | +0.67% | 1.26 | 2.98% |
| 2025-07-10 | 63.35 | 63.64 | 62.00 | 62.44 | -2.07% | 1.23 | 2.91% |
| 2025-07-09 | 62.04 | 64.40 | 61.14 | 63.76 | +3.83% | 2.09 | 4.90% |
| 2025-07-08 | 60.73 | 61.50 | 60.42 | 61.41 | +0.67% | 1.27 | 3.08% |
| 2025-07-07 | 57.50 | 61.82 | 57.35 | 61.00 | +6.36% | 2.28 | 5.59% |
| 2025-07-04 | 57.88 | 58.23 | 56.88 | 57.35 | -0.81% | 0.44 | 1.13% |
| 2025-07-03 | 57.49 | 57.95 | 57.02 | 57.82 | +0.87% | 0.29 | 0.75% |
| 2025-07-02 | 58.79 | 58.79 | 57.07 | 57.32 | -2.27% | 0.50 | 1.30% |
| 2025-07-01 | 59.33 | 59.41 | 58.02 | 58.65 | -1.23% | 0.52 | 1.31% |
| 2025-06-30 | 58.98 | 59.77 | 58.94 | 59.38 | +0.05% | 0.59 | 1.47% |
| 2025-06-27 | 59.39 | 60.25 | 58.60 | 59.35 | +0.44% | 0.63 | 1.58% |
| 2025-06-26 | 59.47 | 60.00 | 58.80 | 59.09 | -0.64% | 0.69 | 1.72% |
| 2025-06-25 | 58.60 | 59.60 | 58.18 | 59.47 | +1.52% | 0.88 | 2.20% |