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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 182.00 | 190.00 | 176.00 | 178.38 | -2.52% | 8.66 | 7.03% |
| 2025-09-15 | 170.01 | 188.03 | 162.63 | 182.99 | +13.71% | 13.45 | 11.35% |
| 2025-09-12 | 145.00 | 168.66 | 145.00 | 160.93 | +14.13% | 12.33 | 11.64% |
| 2025-09-11 | 132.70 | 142.79 | 126.21 | 141.00 | +5.86% | 7.21 | 7.97% |
| 2025-09-10 | 132.00 | 139.39 | 129.50 | 133.19 | +4.87% | 6.72 | 7.42% |
| 2025-09-09 | 124.11 | 129.00 | 118.00 | 127.00 | +2.61% | 5.10 | 6.10% |
| 2025-09-08 | 116.01 | 124.50 | 116.00 | 123.77 | +5.34% | 4.90 | 5.99% |
| 2025-09-05 | 113.05 | 120.88 | 109.00 | 117.50 | +3.07% | 5.17 | 6.64% |
| 2025-09-04 | 126.80 | 128.00 | 106.99 | 114.00 | -12.58% | 7.15 | 8.92% |
| 2025-09-03 | 127.00 | 133.99 | 122.01 | 130.40 | +0.57% | 7.22 | 8.24% |
| 2025-09-02 | 148.50 | 150.00 | 129.57 | 129.66 | -10.59% | 10.58 | 11.46% |
| 2025-09-01 | 146.99 | 158.00 | 140.51 | 145.01 | -5.72% | 11.98 | 12.05% |
| 2025-08-29 | 129.42 | 158.40 | 119.88 | 153.80 | +16.52% | 17.23 | 18.78% |
| 2025-08-28 | 128.00 | 135.00 | 114.00 | 132.00 | +16.09% | 16.70 | 20.10% |
| 2025-08-27 | 113.70 | 113.70 | 112.10 | 113.70 | +20.00% | 6.00 | 7.82% |
| 2025-08-26 | 94.75 | 94.75 | 94.75 | 94.75 | +20.00% | 0.43 | 0.67% |
| 2025-08-25 | 78.96 | 78.96 | 78.96 | 78.96 | +20.00% | 0.31 | 0.59% |
| 2025-08-22 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-21 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |
| 2025-08-20 | 65.80 | 65.80 | 65.80 | 65.80 | nan% | nan | nan% |