青云科技 sh.688316
71.93
-2.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 74.78 | 75.00 | 70.83 | 71.93 | -2.23% | 2.64 | 7.66% |
| 2026-05-22 | 70.91 | 74.30 | 69.35 | 73.57 | +5.95% | 3.46 | 10.00% |
| 2026-05-21 | 78.04 | 78.62 | 69.12 | 69.44 | -10.76% | 4.97 | 14.07% |
| 2026-05-20 | 78.94 | 81.23 | 76.85 | 77.81 | -2.98% | 3.27 | 8.71% |
| 2026-05-19 | 73.58 | 80.48 | 72.12 | 80.20 | +9.00% | 5.02 | 13.60% |
| 2026-05-18 | 73.44 | 76.43 | 73.12 | 73.58 | +0.11% | 2.64 | 7.38% |
| 2026-05-15 | 74.03 | 77.19 | 72.20 | 73.50 | -1.83% | 2.92 | 8.18% |
| 2026-05-14 | 81.50 | 81.81 | 74.83 | 74.87 | -5.60% | 4.06 | 10.92% |
| 2026-05-13 | 75.31 | 80.26 | 74.62 | 79.31 | +4.36% | 3.95 | 10.57% |
| 2026-05-12 | 77.43 | 77.95 | 75.28 | 76.00 | -2.30% | 2.33 | 6.37% |
| 2026-05-11 | 77.62 | 78.89 | 75.45 | 77.79 | +0.49% | 3.53 | 9.54% |
| 2026-05-08 | 77.61 | 78.97 | 75.00 | 77.41 | -0.13% | 3.17 | 8.54% |
| 2026-05-07 | 76.94 | 78.70 | 75.55 | 77.51 | +1.23% | 4.13 | 11.20% |
| 2026-05-06 | 71.33 | 77.74 | 71.33 | 76.57 | +9.54% | 5.13 | 14.14% |
| 2026-04-30 | 71.00 | 72.56 | 69.39 | 69.90 | -0.36% | 2.12 | 6.29% |
| 2026-04-29 | 68.99 | 71.66 | 68.51 | 70.15 | +0.21% | 1.99 | 5.90% |
| 2026-04-28 | 72.33 | 73.53 | 69.83 | 70.00 | -4.04% | 2.36 | 6.95% |
| 2026-04-27 | 75.00 | 75.10 | 70.30 | 72.95 | -4.48% | 3.12 | 8.96% |
| 2026-04-24 | 76.22 | 78.83 | 73.16 | 76.37 | -0.62% | 4.19 | 11.49% |
| 2026-04-23 | 75.49 | 79.52 | 75.49 | 76.85 | +0.44% | 4.17 | 11.25% |