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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 154.86 | 156.02 | 151.35 | 152.88 | -1.71% | 1.97 | 1.90% |
| 2025-11-18 | 155.00 | 159.98 | 153.05 | 155.54 | +1.21% | 2.72 | 2.58% |
| 2025-11-17 | 153.21 | 157.77 | 152.27 | 153.68 | -1.04% | 2.64 | 2.54% |
| 2025-11-14 | 156.00 | 158.77 | 153.37 | 155.30 | -5.31% | 4.03 | 3.82% |
| 2025-11-13 | 161.84 | 169.80 | 160.21 | 164.01 | +1.12% | 3.64 | 3.25% |
| 2025-11-12 | 159.50 | 164.46 | 158.00 | 162.20 | -1.28% | 3.02 | 2.78% |
| 2025-11-11 | 167.24 | 171.50 | 163.05 | 164.30 | -2.49% | 3.02 | 2.69% |
| 2025-11-10 | 176.90 | 178.00 | 162.98 | 168.50 | -0.64% | 3.98 | 3.48% |
| 2025-11-07 | 170.00 | 174.99 | 166.79 | 169.58 | -2.81% | 4.92 | 4.29% |
| 2025-11-06 | 168.96 | 175.00 | 165.00 | 174.48 | +5.82% | 5.38 | 4.66% |
| 2025-11-05 | 160.32 | 166.00 | 160.01 | 164.88 | -1.42% | 3.49 | 3.17% |
| 2025-11-04 | 180.50 | 180.50 | 164.00 | 167.25 | -7.09% | 6.92 | 6.09% |
| 2025-11-03 | 183.00 | 185.20 | 174.28 | 180.01 | -1.41% | 5.04 | 4.16% |
| 2025-10-31 | 179.36 | 188.65 | 177.77 | 182.58 | -1.15% | 4.30 | 3.47% |
| 2025-10-30 | 194.00 | 198.19 | 184.00 | 184.71 | -3.80% | 6.48 | 5.08% |
| 2025-10-29 | 189.94 | 200.88 | 188.08 | 192.00 | +0.23% | 7.33 | 5.60% |
| 2025-10-28 | 198.00 | 201.00 | 188.00 | 191.55 | -6.54% | 9.47 | 7.26% |
| 2025-10-27 | 204.50 | 208.00 | 197.12 | 204.95 | +2.48% | 10.24 | 7.50% |
| 2025-10-24 | 182.85 | 201.95 | 181.90 | 200.00 | +13.96% | 11.29 | 8.74% |
| 2025-10-23 | 179.35 | 179.98 | 168.50 | 175.50 | -2.60% | 5.78 | 4.92% |