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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 70.77 | 71.94 | 69.32 | 69.76 | -2.30% | 1.34 | 3.98% |
| 2025-09-16 | 69.00 | 72.91 | 68.89 | 71.40 | +3.34% | 1.73 | 5.08% |
| 2025-09-15 | 70.01 | 70.90 | 68.72 | 69.09 | -3.71% | 1.59 | 4.79% |
| 2025-09-12 | 72.69 | 74.46 | 71.05 | 71.75 | -0.61% | 1.99 | 5.76% |
| 2025-09-11 | 72.00 | 73.00 | 70.82 | 72.19 | +3.86% | 1.94 | 5.64% |
| 2025-09-10 | 69.70 | 71.50 | 69.41 | 69.51 | +1.55% | 1.41 | 4.20% |
| 2025-09-09 | 69.85 | 69.85 | 67.33 | 68.45 | -2.00% | 1.21 | 3.70% |
| 2025-09-08 | 70.42 | 70.42 | 69.03 | 69.85 | -0.82% | 1.07 | 3.20% |
| 2025-09-05 | 69.65 | 70.58 | 68.51 | 70.43 | +2.03% | 1.28 | 3.82% |
| 2025-09-04 | 69.50 | 71.86 | 68.22 | 69.03 | +0.49% | 1.70 | 5.05% |
| 2025-09-03 | 70.95 | 71.38 | 68.68 | 68.69 | -3.19% | 1.14 | 3.41% |
| 2025-09-02 | 73.01 | 73.37 | 69.80 | 70.95 | -3.34% | 2.04 | 6.01% |
| 2025-09-01 | 75.07 | 76.88 | 73.19 | 73.40 | -2.30% | 2.19 | 6.13% |
| 2025-08-29 | 78.24 | 78.24 | 75.00 | 75.13 | -3.28% | 2.23 | 6.17% |
| 2025-08-28 | 77.04 | 78.47 | 75.03 | 77.68 | -0.73% | 3.14 | 8.55% |
| 2025-08-27 | 81.43 | 81.96 | 77.01 | 78.25 | -2.43% | 4.10 | 10.69% |
| 2025-08-26 | 80.91 | 82.64 | 79.88 | 80.20 | -1.87% | 3.01 | 7.74% |
| 2025-08-25 | 82.00 | 85.98 | 81.51 | 81.73 | -1.32% | 5.25 | 13.18% |
| 2025-08-22 | 83.00 | 85.00 | 79.00 | 82.82 | +1.25% | 6.65 | 16.68% |
| 2025-08-21 | 78.37 | 81.80 | 77.05 | 81.80 | +4.56% | 4.88 | 12.75% |