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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.00 | 58.49 | 56.83 | 57.29 | +0.02% | 0.71 | 2.56% |
| 2025-12-17 | 56.50 | 57.28 | 56.00 | 57.28 | +1.99% | 0.52 | 1.91% |
| 2025-12-16 | 59.00 | 59.07 | 56.12 | 56.16 | -4.93% | 0.86 | 3.14% |
| 2025-12-15 | 60.48 | 60.48 | 59.01 | 59.07 | -1.55% | 0.57 | 2.02% |
| 2025-12-12 | 59.80 | 61.33 | 59.50 | 60.00 | +0.17% | 0.76 | 2.64% |
| 2025-12-11 | 60.98 | 61.00 | 59.30 | 59.90 | -1.77% | 1.10 | 3.84% |
| 2025-12-10 | 61.16 | 61.79 | 59.80 | 60.98 | -1.33% | 0.90 | 3.09% |
| 2025-12-09 | 61.08 | 63.75 | 61.04 | 61.80 | +1.08% | 1.41 | 4.70% |
| 2025-12-08 | 60.56 | 61.50 | 60.28 | 61.14 | +0.79% | 0.80 | 2.74% |
| 2025-12-05 | 61.00 | 61.00 | 59.31 | 60.66 | -0.69% | 1.11 | 3.86% |
| 2025-12-04 | 60.05 | 61.70 | 59.12 | 61.08 | +1.68% | 1.16 | 3.99% |
| 2025-12-03 | 62.23 | 62.82 | 59.00 | 60.07 | -3.76% | 1.43 | 4.92% |
| 2025-12-02 | 66.21 | 66.88 | 62.42 | 62.42 | -3.57% | 1.60 | 5.22% |
| 2025-12-01 | 63.74 | 65.10 | 62.28 | 64.73 | +1.51% | 1.32 | 4.31% |
| 2025-11-28 | 65.00 | 66.50 | 63.42 | 63.77 | -1.38% | 1.51 | 4.89% |
| 2025-11-27 | 64.84 | 66.20 | 64.00 | 64.66 | -2.00% | 1.82 | 5.86% |
| 2025-11-26 | 67.07 | 68.86 | 65.36 | 65.98 | -1.83% | 2.82 | 8.73% |
| 2025-11-25 | 66.88 | 68.87 | 65.05 | 67.21 | +0.31% | 3.04 | 9.37% |
| 2025-11-24 | 69.00 | 69.00 | 61.98 | 67.00 | -0.86% | 3.78 | 12.03% |
| 2025-11-21 | 67.00 | 71.50 | 65.23 | 67.58 | -0.10% | 4.94 | 14.95% |