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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 59.99 | 61.78 | 59.80 | 61.55 | +2.60% | 0.80 | 1.94% |
| 2025-05-23 | 61.30 | 61.58 | 59.91 | 59.99 | -2.47% | 0.98 | 2.39% |
| 2025-05-22 | 62.65 | 62.98 | 60.89 | 61.51 | -1.55% | 0.88 | 2.10% |
| 2025-05-21 | 62.51 | 63.06 | 61.80 | 62.48 | -0.89% | 0.99 | 2.34% |
| 2025-05-20 | 64.16 | 64.82 | 62.02 | 63.04 | -1.96% | 1.55 | 3.62% |
| 2025-05-19 | 63.35 | 65.19 | 63.01 | 64.30 | +1.48% | 1.65 | 3.80% |
| 2025-05-16 | 63.57 | 66.98 | 63.00 | 63.36 | -1.00% | 1.69 | 3.90% |
| 2025-05-15 | 69.09 | 69.34 | 63.35 | 64.00 | -3.40% | 2.84 | 6.37% |
| 2025-05-14 | 67.81 | 68.94 | 65.15 | 66.25 | -1.32% | 2.34 | 5.19% |
| 2025-05-13 | 71.73 | 73.50 | 66.50 | 67.14 | -4.54% | 4.43 | 9.27% |
| 2025-05-12 | 64.57 | 72.71 | 64.57 | 70.34 | +10.40% | 3.87 | 8.37% |
| 2025-05-09 | 62.19 | 65.00 | 61.87 | 63.71 | +2.00% | 2.20 | 5.12% |
| 2025-05-08 | 61.56 | 64.01 | 60.86 | 62.46 | +0.95% | 1.32 | 3.12% |
| 2025-05-07 | 63.84 | 64.50 | 61.49 | 61.87 | -2.10% | 1.46 | 3.43% |
| 2025-05-06 | 64.15 | 64.35 | 62.43 | 63.20 | +0.86% | 1.75 | 4.09% |