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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.33 | 17.57 | 16.83 | 17.52 | +0.11% | 11.32 | 7.89% |
| 2025-08-19 | 16.63 | 18.17 | 16.49 | 17.50 | +4.79% | 17.45 | 12.07% |
| 2025-08-18 | 16.53 | 16.99 | 16.37 | 16.70 | +2.02% | 9.76 | 7.02% |
| 2025-08-15 | 15.78 | 16.44 | 15.77 | 16.37 | +2.63% | 6.53 | 4.83% |
| 2025-08-14 | 16.50 | 16.67 | 15.84 | 15.95 | -3.33% | 8.50 | 6.29% |
| 2025-08-13 | 16.58 | 16.93 | 16.31 | 16.50 | -0.96% | 8.68 | 6.28% |
| 2025-08-12 | 16.60 | 16.94 | 16.45 | 16.66 | -0.72% | 8.35 | 6.02% |
| 2025-08-11 | 15.42 | 17.16 | 15.40 | 16.78 | +8.82% | 13.35 | 9.77% |
| 2025-08-08 | 16.51 | 16.56 | 15.40 | 15.42 | -6.60% | 10.17 | 7.72% |
| 2025-08-07 | 16.78 | 17.15 | 16.50 | 16.51 | -2.54% | 9.41 | 6.75% |
| 2025-08-06 | 15.99 | 17.07 | 15.86 | 16.94 | +5.41% | 12.36 | 8.96% |
| 2025-08-05 | 16.38 | 16.48 | 15.90 | 16.07 | -1.11% | 6.00 | 4.47% |
| 2025-08-04 | 16.02 | 16.44 | 15.77 | 16.25 | +0.06% | 7.11 | 5.30% |
| 2025-08-01 | 16.85 | 16.97 | 15.94 | 16.24 | -1.16% | 11.08 | 8.09% |
| 2025-07-31 | 15.73 | 17.08 | 15.73 | 16.43 | +2.82% | 14.94 | 10.93% |
| 2025-07-30 | 15.48 | 16.38 | 15.22 | 15.98 | +2.77% | 13.14 | 9.92% |
| 2025-07-29 | 15.45 | 15.77 | 15.33 | 15.55 | -0.13% | 7.75 | 5.99% |
| 2025-07-28 | 15.80 | 15.81 | 15.35 | 15.57 | -1.95% | 10.51 | 8.14% |
| 2025-07-25 | 14.60 | 16.40 | 14.48 | 15.88 | +11.13% | 17.04 | 13.19% |
| 2025-07-24 | 14.00 | 14.37 | 14.00 | 14.29 | +1.28% | 4.50 | 3.80% |