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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 57.44 | 58.81 | 57.00 | 58.58 | +2.41% | 0.76 | 1.94% |
| 2025-06-23 | 55.55 | 57.38 | 55.55 | 57.20 | +1.62% | 0.43 | 1.13% |
| 2025-06-20 | 57.75 | 58.34 | 56.11 | 56.29 | -3.10% | 0.61 | 1.58% |
| 2025-06-19 | 57.29 | 59.36 | 57.26 | 58.09 | +1.38% | 0.98 | 2.49% |
| 2025-06-18 | 57.73 | 57.87 | 57.02 | 57.30 | -1.04% | 0.38 | 0.98% |
| 2025-06-17 | 57.97 | 58.35 | 57.03 | 57.90 | +1.40% | 0.53 | 1.36% |
| 2025-06-16 | 55.89 | 57.70 | 55.79 | 57.10 | +2.17% | 0.63 | 1.64% |
| 2025-06-13 | 57.60 | 58.46 | 55.71 | 55.89 | -4.40% | 0.95 | 2.48% |
| 2025-06-12 | 58.60 | 59.40 | 57.85 | 58.46 | -0.65% | 0.69 | 1.73% |
| 2025-06-11 | 58.01 | 59.17 | 57.69 | 58.84 | +1.17% | 0.69 | 1.74% |
| 2025-06-10 | 60.00 | 60.54 | 57.79 | 58.16 | -3.55% | 1.24 | 3.13% |
| 2025-06-09 | 59.99 | 60.90 | 59.00 | 60.30 | +3.43% | 1.64 | 4.03% |
| 2025-06-06 | 59.26 | 59.69 | 57.57 | 58.30 | -1.67% | 1.30 | 3.30% |
| 2025-06-05 | 58.13 | 59.45 | 57.30 | 59.29 | +2.00% | 1.26 | 3.19% |
| 2025-06-04 | 58.95 | 59.59 | 58.00 | 58.13 | -0.80% | 0.57 | 1.44% |
| 2025-06-03 | 58.00 | 59.75 | 57.70 | 58.60 | +0.69% | 0.62 | 1.56% |
| 2025-05-30 | 61.12 | 61.40 | 58.02 | 58.20 | -4.78% | 1.17 | 2.94% |
| 2025-05-29 | 60.77 | 61.94 | 60.44 | 61.12 | +1.33% | 0.91 | 2.20% |
| 2025-05-28 | 60.51 | 61.25 | 59.80 | 60.32 | -0.85% | 0.55 | 1.36% |
| 2025-05-27 | 61.54 | 61.99 | 60.30 | 60.84 | -1.15% | 0.75 | 1.83% |