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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 65.52 | 66.48 | 64.60 | 64.74 | -2.06% | 1.17 | 3.72% |
| 2026-01-16 | 67.30 | 68.67 | 64.40 | 66.10 | -2.58% | 2.10 | 6.63% |
| 2026-01-15 | 70.00 | 72.00 | 67.34 | 67.85 | -5.24% | 2.27 | 6.94% |
| 2026-01-14 | 68.03 | 73.90 | 68.01 | 71.60 | +3.30% | 3.83 | 11.18% |
| 2026-01-13 | 74.67 | 74.67 | 68.85 | 69.31 | -7.71% | 3.47 | 10.22% |
| 2026-01-12 | 68.11 | 76.00 | 66.56 | 75.10 | +14.97% | 5.35 | 15.48% |
| 2026-01-09 | 62.82 | 65.56 | 62.82 | 65.32 | +3.34% | 2.10 | 6.78% |
| 2026-01-08 | 62.16 | 64.26 | 62.01 | 63.21 | +1.69% | 1.42 | 4.69% |
| 2026-01-07 | 62.79 | 63.10 | 61.68 | 62.16 | -0.78% | 0.99 | 3.33% |
| 2026-01-06 | 62.42 | 62.80 | 61.53 | 62.65 | -0.46% | 1.28 | 4.30% |
| 2026-01-05 | 61.00 | 63.18 | 60.58 | 62.94 | +4.60% | 1.74 | 5.84% |
| 2025-12-31 | 59.85 | 62.17 | 59.14 | 60.17 | +0.69% | 1.44 | 4.94% |
| 2025-12-30 | 59.80 | 60.28 | 59.34 | 59.76 | -0.18% | 0.81 | 2.83% |
| 2025-12-29 | 60.00 | 60.48 | 59.35 | 59.87 | -2.01% | 1.24 | 4.32% |
| 2025-12-26 | 57.88 | 63.63 | 57.72 | 61.10 | +5.62% | 2.35 | 8.04% |
| 2025-12-25 | 57.80 | 57.99 | 57.15 | 57.85 | +0.50% | 0.46 | 1.68% |
| 2025-12-24 | 57.01 | 57.86 | 57.00 | 57.56 | +0.66% | 0.37 | 1.33% |
| 2025-12-23 | 57.41 | 58.00 | 56.97 | 57.18 | -0.40% | 0.42 | 1.55% |
| 2025-12-22 | 58.40 | 58.48 | 57.40 | 57.41 | -0.43% | 0.55 | 1.97% |
| 2025-12-19 | 57.21 | 58.34 | 57.21 | 57.66 | +0.65% | 0.60 | 2.17% |