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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.22 | 13.29 | 12.79 | 13.15 | +1.62% | 2.67 | 2.47% |
| 2026-03-23 | 13.41 | 13.72 | 12.75 | 12.94 | -6.91% | 4.19 | 3.81% |
| 2026-03-20 | 14.50 | 14.63 | 13.85 | 13.90 | -4.14% | 4.30 | 3.66% |
| 2026-03-19 | 14.60 | 14.72 | 14.36 | 14.50 | -2.55% | 3.29 | 2.72% |
| 2026-03-18 | 14.35 | 14.95 | 14.21 | 14.88 | +4.86% | 4.88 | 4.01% |
| 2026-03-17 | 14.59 | 14.77 | 14.16 | 14.19 | -2.74% | 3.11 | 2.57% |
| 2026-03-16 | 14.41 | 14.61 | 14.18 | 14.59 | +1.04% | 3.00 | 2.51% |
| 2026-03-13 | 15.01 | 15.01 | 14.35 | 14.44 | -4.56% | 4.49 | 3.68% |
| 2026-03-12 | 15.40 | 15.65 | 15.10 | 15.13 | -2.01% | 3.91 | 3.06% |
| 2026-03-11 | 15.70 | 15.96 | 15.42 | 15.44 | -1.59% | 4.36 | 3.34% |
| 2026-03-10 | 15.68 | 16.16 | 15.32 | 15.69 | +0.32% | 6.61 | 5.05% |
| 2026-03-09 | 14.54 | 15.77 | 14.15 | 15.64 | +5.96% | 7.41 | 5.93% |
| 2026-03-06 | 14.47 | 14.83 | 14.45 | 14.76 | +1.44% | 2.70 | 2.21% |
| 2026-03-05 | 14.88 | 15.00 | 14.45 | 14.55 | +0.97% | 3.91 | 3.20% |
| 2026-03-04 | 14.30 | 14.80 | 14.23 | 14.41 | -1.64% | 4.61 | 3.82% |
| 2026-03-03 | 15.99 | 16.09 | 14.58 | 14.65 | -8.38% | 8.42 | 6.68% |
| 2026-03-02 | 16.49 | 16.66 | 15.90 | 15.99 | -5.27% | 8.66 | 6.43% |
| 2026-02-27 | 15.70 | 17.25 | 15.65 | 16.88 | +7.11% | 11.89 | 8.54% |
| 2026-02-26 | 15.92 | 16.03 | 15.72 | 15.76 | -0.51% | 3.79 | 2.87% |
| 2026-02-25 | 16.20 | 16.25 | 15.78 | 15.84 | -1.74% | 4.45 | 3.34% |