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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 154.60 | 156.40 | 149.58 | 150.00 | -2.79% | 4.41 | 4.28% |
| 2026-02-12 | 158.00 | 158.99 | 153.48 | 154.30 | -1.17% | 3.51 | 3.34% |
| 2026-02-11 | 165.61 | 166.58 | 154.92 | 156.13 | -5.90% | 6.64 | 6.19% |
| 2026-02-10 | 170.65 | 171.38 | 165.40 | 165.92 | -2.83% | 2.95 | 2.60% |
| 2026-02-09 | 169.00 | 172.71 | 164.56 | 170.76 | +3.81% | 3.99 | 3.49% |
| 2026-02-06 | 169.94 | 171.88 | 163.00 | 164.50 | -4.17% | 4.24 | 3.76% |
| 2026-02-05 | 170.00 | 174.24 | 168.00 | 171.65 | -1.34% | 3.00 | 2.59% |
| 2026-02-04 | 182.00 | 182.88 | 170.48 | 173.99 | -12.57% | 7.51 | 6.37% |
| 2026-02-03 | 200.00 | 204.68 | 163.84 | 199.00 | +1.61% | 12.88 | 10.73% |
| 2026-02-02 | 236.03 | 236.80 | 195.84 | 195.84 | -20.00% | 8.61 | 6.03% |
| 2026-01-30 | 258.39 | 258.97 | 244.80 | 244.80 | -5.26% | 4.44 | 2.64% |
| 2026-01-29 | 261.17 | 275.00 | 258.02 | 258.39 | -3.24% | 4.01 | 2.23% |
| 2026-01-28 | 269.70 | 277.00 | 255.00 | 267.05 | -0.33% | 6.03 | 3.34% |
| 2026-01-27 | 240.90 | 279.81 | 229.00 | 267.94 | +11.23% | 8.32 | 4.91% |
| 2026-01-26 | 252.00 | 252.75 | 236.88 | 240.88 | -6.72% | 6.08 | 3.71% |
| 2026-01-23 | 246.00 | 261.07 | 235.55 | 258.22 | +5.33% | 7.42 | 4.39% |
| 2026-01-22 | 250.02 | 256.30 | 239.00 | 245.15 | -0.15% | 5.69 | 3.39% |
| 2026-01-21 | 235.11 | 253.05 | 231.24 | 245.53 | +2.47% | 6.32 | 3.86% |
| 2026-01-20 | 232.10 | 245.33 | 232.10 | 239.61 | +1.02% | 6.76 | 4.17% |
| 2026-01-19 | 229.00 | 245.00 | 221.60 | 237.19 | +3.63% | 7.19 | 4.52% |