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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 61.07 | 72.13 | 60.00 | 67.65 | +10.76% | 4.16 | 13.12% |
| 2025-11-19 | 62.95 | 62.95 | 60.77 | 61.08 | -2.97% | 0.93 | 3.15% |
| 2025-11-18 | 62.00 | 64.32 | 61.10 | 62.95 | +1.14% | 1.53 | 5.06% |
| 2025-11-17 | 59.20 | 64.20 | 58.64 | 62.24 | +6.16% | 1.93 | 6.51% |
| 2025-11-14 | 59.02 | 59.79 | 58.58 | 58.63 | -2.15% | 0.49 | 1.71% |
| 2025-11-13 | 59.23 | 60.07 | 58.77 | 59.92 | +1.30% | 0.78 | 2.73% |
| 2025-11-12 | 60.53 | 60.97 | 59.00 | 59.15 | -3.55% | 1.01 | 3.53% |
| 2025-11-11 | 60.53 | 63.88 | 60.53 | 61.33 | +0.62% | 1.32 | 4.45% |
| 2025-11-10 | 62.20 | 62.20 | 60.60 | 60.95 | -0.18% | 0.48 | 1.65% |
| 2025-11-07 | 62.15 | 62.15 | 60.60 | 61.06 | -1.77% | 0.63 | 2.16% |
| 2025-11-06 | 61.73 | 62.39 | 61.01 | 62.16 | +0.70% | 0.61 | 2.06% |
| 2025-11-05 | 62.27 | 63.20 | 61.00 | 61.73 | -2.34% | 0.69 | 2.34% |
| 2025-11-04 | 64.49 | 64.51 | 62.71 | 63.21 | -2.09% | 0.97 | 3.22% |
| 2025-11-03 | 65.00 | 65.00 | 63.02 | 64.56 | +0.42% | 1.32 | 4.33% |
| 2025-10-31 | 61.80 | 65.65 | 61.60 | 64.29 | +6.14% | 2.61 | 8.47% |
| 2025-10-30 | 61.13 | 62.30 | 60.30 | 60.57 | -0.83% | 0.81 | 2.77% |
| 2025-10-29 | 61.60 | 61.89 | 60.51 | 61.08 | -0.75% | 0.66 | 2.27% |
| 2025-10-28 | 62.80 | 63.19 | 61.12 | 61.54 | -1.94% | 0.76 | 2.54% |
| 2025-10-27 | 62.20 | 63.39 | 62.08 | 62.76 | +0.98% | 0.85 | 2.82% |
| 2025-10-24 | 61.53 | 62.58 | 60.83 | 62.15 | +1.47% | 0.81 | 2.72% |