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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.80 | 14.36 | 13.78 | 14.11 | +1.73% | 5.94 | 5.05% |
| 2025-07-22 | 14.08 | 14.09 | 13.77 | 13.87 | -2.12% | 4.70 | 4.07% |
| 2025-07-21 | 14.26 | 14.43 | 14.05 | 14.17 | -0.49% | 4.82 | 4.07% |
| 2025-07-18 | 14.05 | 14.46 | 13.92 | 14.24 | +1.42% | 6.29 | 5.32% |
| 2025-07-17 | 13.71 | 14.16 | 13.66 | 14.04 | +1.52% | 4.26 | 3.67% |
| 2025-07-16 | 13.95 | 14.31 | 13.77 | 13.83 | -0.93% | 5.61 | 4.81% |
| 2025-07-15 | 13.51 | 13.99 | 13.21 | 13.96 | +3.10% | 6.97 | 6.11% |
| 2025-07-14 | 13.69 | 13.78 | 13.48 | 13.54 | -1.10% | 3.22 | 2.85% |
| 2025-07-11 | 13.17 | 13.78 | 13.09 | 13.69 | +4.90% | 6.21 | 5.51% |
| 2025-07-10 | 13.03 | 13.19 | 12.93 | 13.05 | -0.23% | 2.16 | 1.98% |
| 2025-07-09 | 13.33 | 13.40 | 13.04 | 13.08 | -1.80% | 3.34 | 3.03% |
| 2025-07-08 | 13.11 | 13.38 | 13.03 | 13.32 | +1.45% | 2.51 | 2.27% |
| 2025-07-07 | 13.08 | 13.22 | 13.02 | 13.13 | 0.00% | 1.61 | 1.47% |
| 2025-07-04 | 13.23 | 13.39 | 13.09 | 13.13 | -1.05% | 2.36 | 2.14% |
| 2025-07-03 | 13.36 | 13.50 | 13.19 | 13.27 | -0.15% | 2.02 | 1.82% |
| 2025-07-02 | 13.60 | 13.60 | 13.21 | 13.29 | -2.85% | 2.71 | 2.43% |
| 2025-07-01 | 13.87 | 13.87 | 13.46 | 13.68 | -0.80% | 2.91 | 2.56% |
| 2025-06-30 | 13.56 | 13.99 | 13.54 | 13.79 | +2.30% | 4.05 | 3.52% |
| 2025-06-27 | 13.53 | 13.86 | 13.45 | 13.48 | -0.44% | 3.15 | 2.78% |
| 2025-06-26 | 13.72 | 13.84 | 13.52 | 13.54 | -1.24% | 3.82 | 3.35% |