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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 74.46 | 74.94 | 69.36 | 72.56 | -0.60% | 3.41 | 9.95% |
| 2026-03-23 | 75.10 | 77.56 | 71.68 | 73.00 | -6.04% | 3.35 | 9.40% |
| 2026-03-20 | 85.00 | 85.46 | 77.68 | 77.69 | -8.89% | 5.21 | 13.49% |
| 2026-03-19 | 80.00 | 86.02 | 80.00 | 85.27 | +2.57% | 7.38 | 18.40% |
| 2026-03-18 | 76.00 | 84.22 | 75.50 | 83.13 | +11.70% | 7.22 | 18.85% |
| 2026-03-17 | 78.01 | 78.99 | 74.40 | 74.42 | -4.47% | 2.64 | 7.23% |
| 2026-03-16 | 77.55 | 78.35 | 74.45 | 77.90 | +1.94% | 3.52 | 9.60% |
| 2026-03-13 | 81.51 | 81.70 | 76.37 | 76.42 | -7.82% | 4.57 | 12.19% |
| 2026-03-12 | 85.13 | 87.17 | 81.50 | 82.90 | -2.90% | 5.53 | 13.79% |
| 2026-03-11 | 87.57 | 88.93 | 84.00 | 85.38 | -4.68% | 8.64 | 20.97% |
| 2026-03-10 | 91.09 | 95.49 | 87.00 | 89.57 | +0.06% | 12.55 | 28.98% |
| 2026-03-09 | 77.09 | 89.52 | 76.82 | 89.52 | +20.00% | 10.08 | 25.25% |
| 2026-03-06 | 70.00 | 76.38 | 69.81 | 74.60 | +5.14% | 4.29 | 12.24% |
| 2026-03-05 | 71.90 | 72.89 | 69.75 | 70.95 | +0.78% | 3.36 | 9.86% |
| 2026-03-04 | 69.00 | 71.98 | 69.00 | 70.40 | +0.63% | 2.26 | 6.69% |
| 2026-03-03 | 78.10 | 78.78 | 69.96 | 69.96 | -10.33% | 4.45 | 12.74% |
| 2026-03-02 | 80.00 | 81.76 | 77.00 | 78.02 | -6.14% | 4.21 | 11.16% |
| 2026-02-27 | 77.92 | 89.47 | 77.69 | 83.12 | +5.82% | 6.38 | 15.94% |
| 2026-02-26 | 80.27 | 81.99 | 77.81 | 78.55 | -2.06% | 4.24 | 11.09% |
| 2026-02-25 | 85.52 | 86.39 | 79.60 | 80.20 | -7.09% | 4.36 | 11.19% |