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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 69.65 | 85.70 | 69.20 | 82.20 | +15.09% | 9.24 | 24.52% |
| 2025-07-22 | 70.10 | 71.88 | 67.70 | 71.42 | -0.46% | 4.14 | 12.41% |
| 2025-07-21 | 70.80 | 74.87 | 70.68 | 71.75 | -0.90% | 4.55 | 13.14% |
| 2025-07-18 | 67.80 | 77.60 | 66.20 | 72.40 | +7.90% | 6.16 | 18.14% |
| 2025-07-17 | 65.26 | 69.50 | 65.26 | 67.10 | +1.27% | 3.04 | 9.43% |
| 2025-07-16 | 69.20 | 73.93 | 66.23 | 66.26 | -3.45% | 4.92 | 14.75% |
| 2025-07-15 | 64.83 | 70.17 | 64.00 | 68.63 | +5.88% | 4.76 | 14.75% |
| 2025-07-14 | 63.20 | 65.80 | 63.20 | 64.82 | +1.69% | 2.11 | 6.83% |
| 2025-07-11 | 61.99 | 65.90 | 60.80 | 63.74 | +3.14% | 2.18 | 7.19% |
| 2025-07-10 | 62.99 | 63.00 | 61.28 | 61.80 | -1.12% | 1.16 | 3.93% |
| 2025-07-09 | 62.69 | 64.12 | 62.19 | 62.50 | -1.11% | 2.04 | 6.78% |
| 2025-07-08 | 60.98 | 64.77 | 59.70 | 63.20 | +5.02% | 2.63 | 8.88% |
| 2025-07-07 | 59.62 | 60.96 | 58.08 | 60.18 | -1.30% | 1.30 | 4.57% |
| 2025-07-04 | 61.96 | 63.49 | 60.95 | 60.97 | -1.60% | 1.73 | 5.78% |
| 2025-07-03 | 62.89 | 62.93 | 61.32 | 61.96 | -1.24% | 1.48 | 5.01% |
| 2025-07-02 | 61.79 | 62.98 | 60.17 | 62.74 | +1.32% | 1.82 | 6.15% |
| 2025-07-01 | 65.80 | 66.79 | 61.77 | 61.92 | -2.29% | 2.62 | 8.57% |
| 2025-06-30 | 63.02 | 64.30 | 63.02 | 63.37 | -0.31% | 2.10 | 9.19% |
| 2025-06-27 | 63.74 | 66.26 | 63.03 | 63.57 | -3.17% | 3.14 | 13.57% |
| 2025-06-26 | 66.30 | 68.97 | 65.50 | 65.65 | -2.45% | 4.21 | 17.47% |