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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 52.00 | 52.47 | 50.55 | 50.71 | -2.74% | 0.63 | 3.42% |
| 2025-05-26 | 51.20 | 52.25 | 51.20 | 52.14 | +1.84% | 0.57 | 3.07% |
| 2025-05-23 | 53.10 | 53.37 | 51.17 | 51.20 | -3.81% | 1.14 | 6.10% |
| 2025-05-22 | 52.49 | 54.17 | 52.00 | 53.23 | -2.95% | 1.22 | 6.35% |
| 2025-05-21 | 56.24 | 56.60 | 54.05 | 54.85 | -3.09% | 1.12 | 5.68% |
| 2025-05-20 | 54.87 | 57.09 | 54.34 | 56.60 | +2.35% | 1.26 | 6.25% |
| 2025-05-19 | 57.20 | 57.28 | 54.57 | 55.30 | -2.90% | 1.14 | 5.72% |
| 2025-05-16 | 56.59 | 57.77 | 55.75 | 56.95 | -0.44% | 1.46 | 7.15% |
| 2025-05-15 | 59.29 | 59.80 | 57.04 | 57.20 | -3.25% | 1.81 | 8.66% |
| 2025-05-14 | 59.34 | 60.50 | 58.02 | 59.12 | +1.06% | 2.35 | 11.05% |
| 2025-05-13 | 57.77 | 63.00 | 57.77 | 58.50 | +2.18% | 3.14 | 14.55% |
| 2025-05-12 | 55.55 | 57.25 | 55.31 | 57.25 | +4.09% | 1.20 | 5.91% |
| 2025-05-09 | 57.20 | 57.25 | 54.80 | 55.00 | -3.86% | 1.36 | 6.81% |
| 2025-05-08 | 57.06 | 58.13 | 56.57 | 57.21 | +0.09% | 1.58 | 7.65% |
| 2025-05-07 | 58.66 | 59.66 | 55.87 | 57.16 | -1.79% | 2.02 | 9.76% |
| 2025-05-06 | 56.60 | 58.40 | 56.00 | 58.20 | +3.23% | 2.01 | 9.73% |