云从科技 sh.688327
14.54
+0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.49 | 14.85 | 14.32 | 14.54 | +0.35% | 5.78 | 4.77% |
| 2026-05-22 | 14.07 | 14.76 | 13.70 | 14.49 | +3.72% | 6.58 | 5.55% |
| 2026-05-21 | 14.70 | 14.87 | 13.97 | 13.97 | -4.45% | 7.10 | 5.89% |
| 2026-05-20 | 14.78 | 15.36 | 14.60 | 14.62 | -0.81% | 8.53 | 6.82% |
| 2026-05-19 | 14.20 | 14.82 | 13.87 | 14.74 | +3.88% | 7.35 | 6.04% |
| 2026-05-18 | 13.70 | 14.55 | 13.61 | 14.19 | +3.80% | 5.43 | 4.62% |
| 2026-05-15 | 13.74 | 14.07 | 13.53 | 13.67 | -0.29% | 3.94 | 3.42% |
| 2026-05-14 | 14.29 | 14.50 | 13.67 | 13.71 | -3.04% | 4.11 | 3.54% |
| 2026-05-13 | 13.88 | 14.29 | 13.75 | 14.14 | +0.93% | 3.79 | 3.23% |
| 2026-05-12 | 14.30 | 14.38 | 13.96 | 14.01 | -2.57% | 4.61 | 3.93% |
| 2026-05-11 | 14.65 | 14.77 | 14.33 | 14.38 | -0.42% | 4.74 | 3.92% |
| 2026-05-08 | 14.70 | 14.96 | 14.41 | 14.44 | -1.63% | 5.65 | 4.64% |
| 2026-05-07 | 14.34 | 14.72 | 14.14 | 14.68 | +3.31% | 5.99 | 4.99% |
| 2026-05-06 | 14.00 | 14.32 | 13.99 | 14.21 | +3.12% | 5.69 | 4.81% |
| 2026-04-30 | 13.75 | 13.98 | 13.56 | 13.78 | -0.43% | 3.82 | 3.33% |
| 2026-04-29 | 13.60 | 14.03 | 13.60 | 13.84 | +1.62% | 3.80 | 3.28% |
| 2026-04-28 | 13.40 | 13.76 | 13.32 | 13.62 | +0.74% | 4.00 | 3.54% |
| 2026-04-27 | 13.42 | 13.57 | 13.04 | 13.52 | +0.52% | 3.16 | 2.83% |
| 2026-04-24 | 13.18 | 13.75 | 12.86 | 13.45 | +0.90% | 4.54 | 4.09% |
| 2026-04-23 | 13.19 | 13.60 | 13.19 | 13.33 | +1.06% | 3.77 | 3.37% |