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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.31 | 14.42 | 14.05 | 14.09 | -2.15% | 2.42 | 2.04% |
| 2025-12-17 | 14.24 | 14.55 | 13.94 | 14.40 | +1.19% | 2.59 | 2.18% |
| 2025-12-16 | 14.59 | 14.68 | 14.23 | 14.23 | -2.20% | 2.50 | 2.07% |
| 2025-12-15 | 14.89 | 14.89 | 14.52 | 14.55 | -1.49% | 2.83 | 2.32% |
| 2025-12-12 | 13.78 | 14.85 | 13.78 | 14.77 | +6.87% | 6.16 | 5.12% |
| 2025-12-11 | 14.15 | 14.23 | 13.82 | 13.82 | -2.33% | 2.09 | 1.80% |
| 2025-12-10 | 14.03 | 14.16 | 13.85 | 14.15 | +1.00% | 1.86 | 1.59% |
| 2025-12-09 | 14.24 | 14.40 | 13.99 | 14.01 | -1.62% | 1.90 | 1.61% |
| 2025-12-08 | 14.21 | 14.40 | 14.20 | 14.24 | +0.07% | 2.04 | 1.71% |
| 2025-12-05 | 14.00 | 14.27 | 13.97 | 14.23 | +1.43% | 2.33 | 1.98% |
| 2025-12-04 | 13.91 | 14.08 | 13.66 | 14.03 | +0.79% | 2.24 | 1.94% |
| 2025-12-03 | 14.43 | 14.55 | 13.83 | 13.92 | -3.80% | 3.57 | 3.05% |
| 2025-12-02 | 14.77 | 14.80 | 14.42 | 14.47 | -1.70% | 2.11 | 1.75% |
| 2025-12-01 | 14.85 | 14.89 | 14.61 | 14.72 | -1.47% | 2.93 | 2.39% |
| 2025-11-28 | 14.76 | 15.03 | 14.69 | 14.94 | +0.88% | 2.89 | 2.33% |
| 2025-11-27 | 15.02 | 15.15 | 14.81 | 14.81 | -2.05% | 3.27 | 2.62% |
| 2025-11-26 | 15.10 | 15.49 | 15.07 | 15.12 | -1.18% | 4.03 | 3.17% |
| 2025-11-25 | 15.12 | 15.58 | 15.11 | 15.30 | +0.86% | 6.08 | 4.73% |
| 2025-11-24 | 14.60 | 15.26 | 14.15 | 15.17 | +4.98% | 6.14 | 4.98% |
| 2025-11-21 | 14.43 | 14.97 | 14.26 | 14.45 | -1.57% | 4.05 | 3.34% |