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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 77.00 | 78.37 | 74.90 | 78.23 | +0.15% | 2.74 | 7.49% |
| 2025-08-19 | 77.98 | 81.42 | 77.01 | 78.11 | +0.44% | 3.12 | 8.25% |
| 2025-08-18 | 76.00 | 78.72 | 76.00 | 77.77 | +1.66% | 2.89 | 7.77% |
| 2025-08-15 | 74.80 | 77.19 | 74.80 | 76.50 | +0.72% | 2.28 | 6.23% |
| 2025-08-14 | 77.45 | 78.86 | 75.88 | 75.95 | -3.95% | 3.89 | 10.53% |
| 2025-08-13 | 75.15 | 84.80 | 75.10 | 79.07 | +3.12% | 6.33 | 16.47% |
| 2025-08-12 | 76.30 | 79.99 | 73.21 | 76.68 | +0.17% | 3.87 | 10.62% |
| 2025-08-11 | 75.00 | 78.48 | 74.50 | 76.55 | +0.75% | 2.79 | 7.62% |
| 2025-08-08 | 81.00 | 81.00 | 75.98 | 75.98 | -5.86% | 3.22 | 8.68% |
| 2025-08-07 | 79.98 | 81.87 | 79.50 | 80.71 | +0.89% | 2.80 | 7.25% |
| 2025-08-06 | 79.30 | 81.88 | 78.35 | 80.00 | +1.38% | 2.52 | 6.56% |
| 2025-08-05 | 79.95 | 80.25 | 78.00 | 78.91 | -1.07% | 1.61 | 4.28% |
| 2025-08-04 | 78.78 | 80.40 | 78.33 | 79.76 | -1.14% | 2.01 | 5.30% |
| 2025-08-01 | 79.36 | 80.68 | 75.68 | 80.68 | +1.91% | 3.87 | 10.36% |
| 2025-07-31 | 77.22 | 82.98 | 77.22 | 79.17 | +2.75% | 4.44 | 11.59% |
| 2025-07-30 | 79.00 | 80.70 | 76.80 | 77.05 | -3.81% | 2.52 | 6.73% |
| 2025-07-29 | 81.72 | 82.88 | 78.82 | 80.10 | -2.08% | 3.05 | 7.93% |
| 2025-07-28 | 79.79 | 81.80 | 76.41 | 81.80 | +2.12% | 4.38 | 11.53% |
| 2025-07-25 | 80.78 | 85.00 | 78.10 | 80.10 | +0.26% | 6.06 | 15.62% |
| 2025-07-24 | 79.89 | 82.97 | 77.13 | 79.89 | -2.81% | 7.09 | 18.72% |