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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 212.00 | 237.88 | 210.46 | 228.88 | +8.76% | 8.55 | 5.63% |
| 2026-01-15 | 206.79 | 214.45 | 205.18 | 210.45 | -1.51% | 3.99 | 2.82% |
| 2026-01-14 | 214.88 | 231.66 | 212.00 | 213.68 | +0.55% | 7.72 | 5.13% |
| 2026-01-13 | 225.80 | 225.80 | 211.74 | 212.51 | -3.34% | 4.68 | 3.19% |
| 2026-01-12 | 213.00 | 224.85 | 209.40 | 219.85 | +5.00% | 6.84 | 4.65% |
| 2026-01-09 | 212.06 | 214.15 | 205.80 | 209.39 | -2.15% | 6.04 | 4.27% |
| 2026-01-08 | 224.49 | 227.00 | 212.10 | 213.98 | -7.25% | 7.65 | 5.19% |
| 2026-01-07 | 255.15 | 255.54 | 227.15 | 230.70 | +0.07% | 8.30 | 5.17% |
| 2026-01-06 | 220.22 | 238.56 | 219.60 | 230.54 | +3.92% | 7.24 | 4.71% |
| 2026-01-05 | 198.00 | 226.32 | 196.02 | 221.84 | +13.99% | 8.61 | 5.96% |
| 2025-12-31 | 206.00 | 208.00 | 194.17 | 194.61 | -4.83% | 3.51 | 2.62% |
| 2025-12-30 | 210.95 | 218.00 | 202.20 | 204.49 | -4.39% | 4.23 | 3.02% |
| 2025-12-29 | 207.89 | 224.80 | 207.89 | 213.88 | +1.33% | 4.87 | 3.31% |
| 2025-12-26 | 206.66 | 220.00 | 206.66 | 211.08 | -0.81% | 3.77 | 2.62% |
| 2025-12-25 | 215.21 | 226.77 | 203.00 | 212.80 | -2.12% | 4.88 | 3.39% |
| 2025-12-24 | 210.00 | 226.00 | 210.00 | 217.41 | +3.05% | 5.10 | 3.44% |
| 2025-12-23 | 211.54 | 215.88 | 207.51 | 210.97 | -0.27% | 3.23 | 2.27% |
| 2025-12-22 | 221.00 | 228.00 | 209.00 | 211.54 | -3.87% | 6.35 | 4.34% |
| 2025-12-19 | 225.88 | 230.76 | 215.00 | 220.06 | -1.85% | 4.98 | 3.33% |
| 2025-12-18 | 233.80 | 239.35 | 223.85 | 224.21 | +0.45% | 7.35 | 4.72% |