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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.65 | 16.66 | 15.86 | 16.12 | -0.92% | 5.29 | 3.92% |
| 2026-02-13 | 16.25 | 16.66 | 16.23 | 16.27 | -0.79% | 5.16 | 3.77% |
| 2026-02-12 | 16.06 | 16.57 | 15.96 | 16.40 | +3.40% | 5.87 | 4.32% |
| 2026-02-11 | 15.98 | 16.26 | 15.80 | 15.86 | -0.88% | 3.90 | 2.93% |
| 2026-02-10 | 15.73 | 16.25 | 15.48 | 16.00 | +3.03% | 5.74 | 4.33% |
| 2026-02-09 | 15.05 | 15.74 | 15.01 | 15.53 | +5.36% | 4.64 | 3.62% |
| 2026-02-06 | 14.91 | 15.09 | 14.62 | 14.74 | -1.67% | 3.12 | 2.52% |
| 2026-02-05 | 15.17 | 15.29 | 14.92 | 14.99 | -2.85% | 3.79 | 3.02% |
| 2026-02-04 | 15.74 | 15.90 | 15.20 | 15.43 | -3.14% | 5.02 | 3.91% |
| 2026-02-03 | 15.49 | 15.96 | 15.35 | 15.93 | +4.12% | 4.89 | 3.74% |
| 2026-02-02 | 15.79 | 16.02 | 15.28 | 15.30 | -3.10% | 4.74 | 3.64% |
| 2026-01-30 | 16.26 | 16.30 | 15.71 | 15.79 | -3.84% | 6.86 | 5.16% |
| 2026-01-29 | 16.03 | 17.14 | 15.70 | 16.42 | +0.86% | 11.07 | 7.98% |
| 2026-01-28 | 16.32 | 16.89 | 16.26 | 16.28 | -1.39% | 7.15 | 5.19% |
| 2026-01-27 | 16.44 | 16.68 | 15.96 | 16.51 | +0.86% | 6.92 | 5.09% |
| 2026-01-26 | 16.65 | 16.87 | 15.93 | 16.37 | -0.61% | 8.53 | 6.25% |
| 2026-01-23 | 16.37 | 16.65 | 16.19 | 16.47 | +0.98% | 5.78 | 4.21% |
| 2026-01-22 | 16.25 | 16.55 | 16.00 | 16.31 | +1.12% | 5.66 | 4.17% |
| 2026-01-21 | 15.93 | 16.49 | 15.83 | 16.13 | +0.19% | 4.92 | 3.64% |
| 2026-01-20 | 16.69 | 16.88 | 15.89 | 16.10 | -2.54% | 6.10 | 4.50% |