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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 106.90 | 108.10 | 100.50 | 101.31 | -5.87% | 2.19 | 3.11% |
| 2026-03-20 | 113.80 | 114.38 | 107.50 | 107.63 | -4.25% | 2.06 | 2.75% |
| 2026-03-19 | 114.01 | 114.90 | 112.00 | 112.41 | -3.32% | 1.98 | 2.58% |
| 2026-03-18 | 113.10 | 116.29 | 112.59 | 116.27 | +2.93% | 2.01 | 2.60% |
| 2026-03-17 | 117.56 | 117.88 | 112.80 | 112.96 | -3.91% | 1.65 | 2.13% |
| 2026-03-16 | 115.97 | 118.18 | 114.30 | 117.56 | +1.63% | 2.15 | 2.74% |
| 2026-03-13 | 117.11 | 118.20 | 114.83 | 115.68 | -1.51% | 2.75 | 3.50% |
| 2026-03-12 | 120.48 | 122.21 | 115.97 | 117.45 | -2.60% | 2.50 | 3.12% |
| 2026-03-11 | 122.00 | 122.90 | 120.14 | 120.59 | -1.11% | 2.49 | 3.04% |
| 2026-03-10 | 121.15 | 123.00 | 119.73 | 121.94 | +1.53% | 2.90 | 3.54% |
| 2026-03-09 | 116.00 | 120.49 | 113.88 | 120.10 | +2.00% | 3.10 | 3.92% |
| 2026-03-06 | 116.80 | 118.90 | 116.25 | 117.74 | +0.62% | 2.41 | 3.03% |
| 2026-03-05 | 120.33 | 121.43 | 116.20 | 117.02 | -0.94% | 3.66 | 4.57% |
| 2026-03-04 | 118.36 | 120.88 | 116.44 | 118.13 | +0.02% | 3.14 | 3.93% |
| 2026-03-03 | 127.00 | 128.07 | 117.77 | 118.11 | -6.62% | 3.98 | 4.84% |
| 2026-03-02 | 127.00 | 129.75 | 123.00 | 126.49 | -1.19% | 4.92 | 5.79% |
| 2026-02-27 | 129.04 | 131.88 | 126.51 | 128.01 | -1.95% | 4.62 | 5.34% |
| 2026-02-26 | 123.22 | 131.93 | 121.88 | 130.56 | +5.95% | 9.03 | 10.51% |
| 2026-02-25 | 126.08 | 134.00 | 118.25 | 123.23 | -14.78% | 10.40 | 12.66% |
| 2026-02-24 | 150.98 | 152.66 | 143.31 | 144.60 | -3.60% | 5.52 | 5.59% |