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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 73.20 | 76.97 | 71.80 | 76.51 | +4.52% | 3.74 | 10.48% |
| 2026-04-21 | 75.00 | 75.00 | 71.58 | 73.20 | -4.26% | 2.67 | 7.64% |
| 2026-04-20 | 78.00 | 79.00 | 76.00 | 76.46 | -0.34% | 2.85 | 7.72% |
| 2026-04-17 | 77.91 | 78.31 | 75.80 | 76.72 | -1.53% | 2.77 | 7.54% |
| 2026-04-16 | 74.07 | 79.88 | 74.07 | 77.91 | +5.17% | 4.30 | 11.59% |
| 2026-04-15 | 76.46 | 76.46 | 73.63 | 74.08 | -2.45% | 3.08 | 8.55% |
| 2026-04-14 | 75.00 | 79.73 | 74.00 | 75.94 | +5.27% | 5.89 | 15.95% |
| 2026-04-13 | 69.00 | 73.98 | 68.80 | 72.14 | +3.31% | 3.03 | 8.80% |
| 2026-04-10 | 71.49 | 72.28 | 69.83 | 69.83 | -0.67% | 2.39 | 7.05% |
| 2026-04-09 | 70.85 | 71.88 | 69.31 | 70.30 | -3.75% | 2.86 | 8.45% |
| 2026-04-08 | 68.00 | 73.26 | 67.30 | 73.04 | +13.31% | 4.77 | 14.09% |
| 2026-04-07 | 65.89 | 67.50 | 64.00 | 64.46 | -2.16% | 1.96 | 6.28% |
| 2026-04-03 | 68.00 | 68.79 | 65.65 | 65.88 | -2.20% | 2.30 | 7.13% |
| 2026-04-02 | 70.56 | 70.56 | 66.86 | 67.36 | -6.34% | 2.92 | 8.93% |
| 2026-04-01 | 71.59 | 73.90 | 70.56 | 71.92 | +3.81% | 3.54 | 10.25% |
| 2026-03-31 | 71.39 | 72.45 | 69.00 | 69.28 | -3.71% | 1.98 | 5.87% |
| 2026-03-30 | 70.50 | 72.38 | 66.82 | 71.95 | -0.72% | 2.89 | 8.62% |
| 2026-03-27 | 70.21 | 73.76 | 70.21 | 72.47 | +0.32% | 2.84 | 8.20% |
| 2026-03-26 | 76.00 | 77.00 | 71.84 | 72.24 | -6.06% | 2.96 | 8.38% |
| 2026-03-25 | 74.01 | 79.23 | 74.01 | 76.90 | +5.98% | 4.41 | 11.94% |