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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.86 | 16.96 | 16.47 | 16.52 | -2.88% | 5.75 | 4.14% |
| 2026-01-16 | 17.53 | 17.62 | 16.60 | 17.01 | -2.91% | 9.44 | 6.65% |
| 2026-01-15 | 17.68 | 18.11 | 17.30 | 17.52 | -2.61% | 11.12 | 7.57% |
| 2026-01-14 | 16.97 | 19.17 | 16.96 | 17.99 | +7.15% | 22.11 | 14.56% |
| 2026-01-13 | 17.60 | 17.77 | 16.70 | 16.79 | -5.51% | 13.45 | 9.40% |
| 2026-01-12 | 16.70 | 17.80 | 16.42 | 17.77 | +9.02% | 16.93 | 11.79% |
| 2026-01-09 | 15.19 | 16.34 | 15.11 | 16.30 | +7.24% | 10.29 | 7.79% |
| 2026-01-08 | 15.25 | 15.48 | 15.05 | 15.20 | +1.47% | 5.08 | 3.99% |
| 2026-01-07 | 15.05 | 15.19 | 14.82 | 14.98 | -0.99% | 3.89 | 3.12% |
| 2026-01-06 | 14.92 | 15.15 | 14.81 | 15.13 | +1.07% | 4.76 | 3.80% |
| 2026-01-05 | 14.50 | 15.05 | 14.43 | 14.97 | +4.18% | 5.30 | 4.30% |
| 2025-12-31 | 14.14 | 14.58 | 14.03 | 14.37 | +2.42% | 3.98 | 3.33% |
| 2025-12-30 | 14.05 | 14.33 | 14.02 | 14.03 | -0.71% | 2.23 | 1.89% |
| 2025-12-29 | 14.15 | 14.35 | 14.11 | 14.13 | -0.42% | 2.39 | 2.02% |
| 2025-12-26 | 14.01 | 14.53 | 13.94 | 14.19 | +1.21% | 3.88 | 3.27% |
| 2025-12-25 | 14.01 | 14.07 | 13.86 | 14.02 | +0.14% | 2.39 | 2.06% |
| 2025-12-24 | 13.81 | 14.06 | 13.79 | 14.00 | +1.01% | 2.02 | 1.74% |
| 2025-12-23 | 13.96 | 14.03 | 13.78 | 13.86 | -1.07% | 2.02 | 1.74% |
| 2025-12-22 | 14.05 | 14.14 | 13.95 | 14.01 | +0.14% | 1.95 | 1.66% |
| 2025-12-19 | 14.18 | 14.26 | 13.94 | 13.99 | -0.71% | 2.62 | 2.24% |