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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 183.75 | 185.78 | 177.66 | 180.18 | -3.65% | 6.24 | 5.12% |
| 2025-10-21 | 180.00 | 191.84 | 180.00 | 187.00 | +3.72% | 6.86 | 5.43% |
| 2025-10-20 | 190.00 | 190.00 | 176.00 | 180.29 | -2.23% | 6.39 | 5.22% |
| 2025-10-17 | 207.00 | 207.88 | 181.20 | 184.40 | -12.61% | 9.89 | 7.58% |
| 2025-10-16 | 188.00 | 220.00 | 185.08 | 211.00 | +11.76% | 12.48 | 9.06% |
| 2025-10-15 | 191.80 | 197.97 | 177.00 | 188.80 | -1.67% | 10.97 | 8.65% |
| 2025-10-14 | 241.00 | 260.00 | 185.44 | 192.00 | -17.17% | 17.77 | 12.02% |
| 2025-10-13 | 219.00 | 232.00 | 215.00 | 231.80 | +3.14% | 7.20 | 4.76% |
| 2025-10-10 | 213.08 | 224.75 | 202.10 | 224.75 | +4.52% | 6.59 | 4.62% |
| 2025-10-09 | 211.15 | 225.00 | 211.00 | 215.04 | +4.90% | 8.72 | 5.93% |
| 2025-09-30 | 205.00 | 218.88 | 201.30 | 205.00 | +5.18% | 9.36 | 6.60% |
| 2025-09-29 | 182.22 | 195.49 | 177.00 | 194.90 | +11.33% | 7.37 | 5.83% |
| 2025-09-26 | 175.00 | 183.00 | 174.00 | 175.06 | -3.28% | 3.96 | 3.28% |
| 2025-09-25 | 185.20 | 193.93 | 178.43 | 181.00 | -5.71% | 8.12 | 6.54% |
| 2025-09-24 | 186.06 | 200.88 | 182.03 | 191.96 | +2.27% | 6.89 | 5.27% |
| 2025-09-23 | 207.00 | 207.00 | 182.00 | 187.70 | -12.29% | 9.39 | 7.22% |
| 2025-09-22 | 184.13 | 217.00 | 180.00 | 214.00 | +14.56% | 12.84 | 9.41% |
| 2025-09-19 | 179.71 | 195.78 | 175.00 | 186.80 | +7.32% | 9.67 | 7.68% |
| 2025-09-18 | 177.68 | 187.00 | 171.01 | 174.06 | -2.96% | 8.71 | 7.21% |
| 2025-09-17 | 175.53 | 185.00 | 173.00 | 179.36 | +0.55% | 8.22 | 6.81% |