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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 66.00 | 67.88 | 63.50 | 67.30 | +3.00% | 4.29 | 18.21% |
| 2025-06-24 | 61.67 | 66.36 | 61.50 | 65.34 | +5.59% | 3.67 | 15.84% |
| 2025-06-23 | 60.00 | 62.20 | 60.00 | 61.88 | -0.51% | 2.08 | 9.44% |
| 2025-06-20 | 60.00 | 65.00 | 59.17 | 62.20 | +2.47% | 3.27 | 14.65% |
| 2025-06-19 | 63.80 | 65.86 | 60.50 | 60.70 | -4.05% | 2.84 | 12.50% |
| 2025-06-18 | 64.00 | 64.86 | 62.65 | 63.26 | -2.86% | 2.38 | 10.40% |
| 2025-06-17 | 65.01 | 66.66 | 64.00 | 65.12 | -1.84% | 3.51 | 15.01% |
| 2025-06-16 | 59.45 | 68.88 | 59.10 | 66.34 | +11.50% | 5.56 | 24.11% |
| 2025-06-13 | 61.71 | 62.00 | 59.07 | 59.50 | -5.07% | 3.07 | 14.20% |
| 2025-06-12 | 63.71 | 65.85 | 62.37 | 62.68 | -1.62% | 3.81 | 16.55% |
| 2025-06-11 | 64.10 | 65.26 | 61.48 | 63.71 | -2.60% | 3.77 | 16.49% |
| 2025-06-10 | 69.15 | 69.90 | 64.68 | 65.41 | -4.51% | 5.54 | 23.06% |
| 2025-06-09 | 64.99 | 71.40 | 63.25 | 68.50 | +0.63% | 6.99 | 28.94% |
| 2025-06-06 | 61.00 | 70.84 | 60.00 | 68.07 | +15.31% | 9.08 | 38.58% |
| 2025-06-05 | 50.60 | 59.03 | 50.32 | 59.03 | +20.00% | 4.24 | 21.57% |
| 2025-06-04 | 49.12 | 50.59 | 49.01 | 49.19 | +0.14% | 0.72 | 4.02% |
| 2025-06-03 | 49.13 | 50.29 | 48.82 | 49.12 | -0.22% | 0.61 | 3.42% |
| 2025-05-30 | 51.58 | 51.58 | 48.80 | 49.23 | -4.70% | 0.97 | 5.43% |
| 2025-05-29 | 50.74 | 51.66 | 50.60 | 51.66 | +2.42% | 0.74 | 4.02% |
| 2025-05-28 | 50.80 | 52.20 | 50.00 | 50.44 | -0.53% | 0.71 | 3.86% |