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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.92 | 13.24 | 12.85 | 13.19 | +2.01% | 2.37 | 2.16% |
| 2026-04-21 | 13.25 | 13.25 | 12.83 | 12.93 | -2.49% | 2.34 | 2.17% |
| 2026-04-20 | 13.28 | 13.44 | 13.20 | 13.26 | 0.00% | 2.42 | 2.18% |
| 2026-04-17 | 13.35 | 13.40 | 13.11 | 13.26 | -1.41% | 2.53 | 2.29% |
| 2026-04-16 | 13.00 | 13.54 | 12.98 | 13.45 | +3.94% | 3.76 | 3.39% |
| 2026-04-15 | 13.20 | 13.29 | 12.86 | 12.94 | -1.37% | 2.55 | 2.35% |
| 2026-04-14 | 13.19 | 13.29 | 12.92 | 13.12 | +1.78% | 2.26 | 2.07% |
| 2026-04-13 | 12.74 | 13.06 | 12.67 | 12.89 | -0.15% | 1.85 | 1.72% |
| 2026-04-10 | 13.05 | 13.21 | 12.91 | 12.91 | +0.47% | 2.37 | 2.18% |
| 2026-04-09 | 13.13 | 13.20 | 12.83 | 12.85 | -4.10% | 2.94 | 2.71% |
| 2026-04-08 | 12.65 | 13.45 | 12.61 | 13.40 | +9.12% | 4.16 | 3.80% |
| 2026-04-07 | 12.40 | 12.54 | 12.17 | 12.28 | -0.57% | 1.57 | 1.52% |
| 2026-04-03 | 12.68 | 12.76 | 12.34 | 12.35 | -1.75% | 1.74 | 1.67% |
| 2026-04-02 | 12.90 | 12.97 | 12.47 | 12.57 | -3.46% | 2.21 | 2.10% |
| 2026-04-01 | 12.90 | 13.08 | 12.81 | 13.02 | +3.25% | 2.35 | 2.18% |
| 2026-03-31 | 12.76 | 13.05 | 12.56 | 12.61 | -1.33% | 1.97 | 1.84% |
| 2026-03-30 | 12.53 | 12.84 | 12.26 | 12.78 | -0.23% | 2.18 | 2.08% |
| 2026-03-27 | 12.50 | 12.92 | 12.50 | 12.81 | +0.63% | 2.00 | 1.89% |
| 2026-03-26 | 13.25 | 13.31 | 12.67 | 12.73 | -4.36% | 2.80 | 2.59% |
| 2026-03-25 | 13.20 | 13.60 | 13.19 | 13.31 | +1.22% | 2.43 | 2.18% |