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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 109.45 | 109.59 | 105.78 | 108.00 | -1.61% | 1.59 | 2.19% |
| 2026-04-20 | 109.68 | 111.33 | 109.11 | 109.77 | -0.13% | 1.95 | 2.63% |
| 2026-04-17 | 110.90 | 111.60 | 108.30 | 109.91 | -0.91% | 2.40 | 3.24% |
| 2026-04-16 | 106.90 | 111.88 | 106.90 | 110.92 | +4.07% | 2.93 | 3.95% |
| 2026-04-15 | 110.18 | 110.18 | 106.02 | 106.58 | -2.66% | 1.70 | 2.34% |
| 2026-04-14 | 108.82 | 109.99 | 108.00 | 109.49 | +1.41% | 1.94 | 2.63% |
| 2026-04-13 | 105.99 | 109.08 | 105.60 | 107.97 | +0.55% | 1.50 | 2.06% |
| 2026-04-10 | 107.81 | 109.60 | 107.08 | 107.38 | -0.12% | 1.76 | 2.40% |
| 2026-04-09 | 110.04 | 110.89 | 105.72 | 107.51 | -2.29% | 2.24 | 3.10% |
| 2026-04-08 | 103.20 | 110.47 | 103.20 | 110.03 | +9.81% | 3.37 | 4.63% |
| 2026-04-07 | 99.80 | 101.98 | 99.30 | 100.20 | +0.45% | 1.34 | 1.97% |
| 2026-04-03 | 102.45 | 102.45 | 98.56 | 99.75 | -1.92% | 1.29 | 1.91% |
| 2026-04-02 | 105.18 | 105.18 | 101.05 | 101.70 | -4.22% | 1.81 | 2.61% |
| 2026-04-01 | 105.20 | 106.53 | 104.74 | 106.18 | +3.59% | 1.84 | 2.57% |
| 2026-03-31 | 105.15 | 106.18 | 101.80 | 102.50 | -2.91% | 1.91 | 2.73% |
| 2026-03-30 | 104.97 | 106.49 | 103.57 | 105.57 | -0.46% | 1.88 | 2.64% |
| 2026-03-27 | 104.00 | 107.21 | 102.83 | 106.06 | +0.19% | 2.02 | 2.85% |
| 2026-03-26 | 110.55 | 111.00 | 104.99 | 105.86 | -4.79% | 1.87 | 2.58% |
| 2026-03-25 | 107.45 | 112.37 | 107.45 | 111.18 | +5.50% | 2.32 | 3.12% |
| 2026-03-24 | 103.00 | 105.44 | 101.53 | 105.38 | +4.02% | 1.92 | 2.74% |