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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 91.00 | 92.95 | 82.70 | 86.32 | -5.33% | 5.43 | 13.29% |
| 2026-02-13 | 88.56 | 97.80 | 88.56 | 91.18 | -0.21% | 7.73 | 17.45% |
| 2026-02-12 | 90.01 | 93.80 | 85.02 | 91.37 | +9.49% | 8.93 | 20.86% |
| 2026-02-11 | 79.26 | 86.89 | 78.98 | 83.45 | +4.81% | 5.55 | 13.84% |
| 2026-02-10 | 80.78 | 82.00 | 77.84 | 79.62 | +0.26% | 3.83 | 9.99% |
| 2026-02-09 | 78.83 | 81.58 | 77.20 | 79.41 | +5.32% | 4.48 | 11.77% |
| 2026-02-06 | 72.22 | 78.90 | 71.01 | 75.40 | +3.37% | 3.62 | 10.05% |
| 2026-02-05 | 70.00 | 75.48 | 69.68 | 72.94 | +0.91% | 2.83 | 8.06% |
| 2026-02-04 | 77.07 | 77.85 | 71.37 | 72.28 | -8.59% | 3.98 | 11.24% |
| 2026-02-03 | 73.18 | 79.90 | 73.03 | 79.07 | +9.33% | 5.41 | 14.69% |
| 2026-02-02 | 77.00 | 77.75 | 72.00 | 72.32 | -4.55% | 3.20 | 9.02% |
| 2026-01-30 | 74.82 | 78.96 | 74.20 | 75.77 | -2.33% | 4.22 | 11.56% |
| 2026-01-29 | 80.10 | 85.91 | 76.66 | 77.58 | -6.41% | 7.95 | 20.40% |
| 2026-01-28 | 91.59 | 98.36 | 82.85 | 82.89 | +1.12% | 9.41 | 22.15% |
| 2026-01-27 | 80.08 | 86.66 | 77.08 | 81.97 | +0.59% | 6.11 | 15.77% |
| 2026-01-26 | 82.08 | 88.40 | 77.40 | 81.49 | +7.11% | 9.49 | 24.00% |
| 2026-01-23 | 76.70 | 80.12 | 70.20 | 76.08 | -1.03% | 7.33 | 20.25% |
| 2026-01-22 | 64.83 | 76.87 | 64.12 | 76.87 | +20.00% | 7.00 | 20.43% |
| 2026-01-21 | 63.30 | 64.99 | 63.02 | 64.06 | +1.34% | 0.99 | 3.22% |
| 2026-01-20 | 65.58 | 65.92 | 62.35 | 63.21 | -2.36% | 1.36 | 4.47% |