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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 186.69 | 223.20 | 185.01 | 223.20 | +20.00% | 7.41 | 5.29% |
| 2025-12-16 | 199.65 | 202.65 | 185.28 | 186.00 | -8.15% | 3.68 | 2.85% |
| 2025-12-15 | 200.99 | 217.69 | 195.15 | 202.50 | -1.80% | 5.24 | 3.71% |
| 2025-12-12 | 195.00 | 209.99 | 183.90 | 206.21 | +7.74% | 6.89 | 5.18% |
| 2025-12-11 | 196.84 | 198.66 | 188.00 | 191.40 | +2.41% | 4.24 | 3.26% |
| 2025-12-10 | 190.00 | 190.00 | 181.50 | 186.90 | -2.61% | 3.20 | 2.56% |
| 2025-12-09 | 190.80 | 194.60 | 185.24 | 191.90 | -0.20% | 4.52 | 3.51% |
| 2025-12-08 | 168.36 | 199.00 | 167.00 | 192.28 | +13.11% | 8.39 | 6.83% |
| 2025-12-05 | 166.91 | 172.50 | 162.02 | 170.00 | +1.80% | 2.95 | 2.60% |
| 2025-12-04 | 172.68 | 173.50 | 165.15 | 167.00 | -3.29% | 2.73 | 2.41% |
| 2025-12-03 | 166.20 | 172.72 | 163.40 | 172.68 | +2.78% | 3.06 | 2.70% |
| 2025-12-02 | 171.59 | 175.17 | 166.18 | 168.01 | -2.59% | 3.53 | 3.07% |
| 2025-12-01 | 160.02 | 173.28 | 160.02 | 172.48 | +6.86% | 5.83 | 5.11% |
| 2025-11-28 | 160.43 | 165.38 | 156.03 | 161.40 | +1.19% | 2.97 | 2.71% |
| 2025-11-27 | 162.22 | 165.00 | 158.39 | 159.50 | -3.33% | 2.79 | 2.56% |
| 2025-11-26 | 162.00 | 167.04 | 159.11 | 165.00 | +1.91% | 4.24 | 3.82% |
| 2025-11-25 | 160.00 | 163.58 | 156.00 | 161.91 | +4.12% | 4.89 | 4.53% |
| 2025-11-24 | 143.76 | 157.69 | 142.10 | 155.50 | +8.17% | 4.66 | 4.57% |
| 2025-11-21 | 148.10 | 150.62 | 143.04 | 143.76 | -5.42% | 2.72 | 2.76% |
| 2025-11-20 | 153.02 | 156.00 | 150.34 | 152.00 | -0.58% | 1.75 | 1.70% |