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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.97 | 15.02 | 14.55 | 14.68 | -0.94% | 2.59 | 2.11% |
| 2025-11-19 | 15.12 | 15.15 | 14.66 | 14.82 | -1.98% | 3.09 | 2.49% |
| 2025-11-18 | 14.72 | 15.38 | 14.51 | 15.12 | +2.72% | 4.97 | 3.97% |
| 2025-11-17 | 14.28 | 14.78 | 14.25 | 14.72 | +3.01% | 2.91 | 2.39% |
| 2025-11-14 | 14.50 | 14.60 | 14.29 | 14.29 | -2.99% | 2.30 | 1.91% |
| 2025-11-13 | 14.51 | 14.76 | 14.35 | 14.73 | +1.52% | 2.14 | 1.76% |
| 2025-11-12 | 14.79 | 14.79 | 14.34 | 14.51 | -1.89% | 2.98 | 2.46% |
| 2025-11-11 | 14.99 | 15.14 | 14.75 | 14.79 | -1.14% | 2.45 | 1.97% |
| 2025-11-10 | 15.05 | 15.30 | 14.85 | 14.96 | -0.60% | 3.22 | 2.58% |
| 2025-11-07 | 15.30 | 15.34 | 15.02 | 15.05 | -2.34% | 2.81 | 2.23% |
| 2025-11-06 | 15.38 | 15.49 | 15.20 | 15.41 | +0.20% | 2.54 | 1.99% |
| 2025-11-05 | 15.53 | 15.73 | 15.17 | 15.38 | -2.23% | 3.61 | 2.81% |
| 2025-11-04 | 15.88 | 15.95 | 15.56 | 15.73 | -2.30% | 3.88 | 2.96% |
| 2025-11-03 | 16.01 | 16.39 | 15.76 | 16.10 | +1.32% | 4.47 | 3.35% |
| 2025-10-31 | 15.16 | 16.15 | 15.16 | 15.89 | +3.86% | 6.16 | 4.66% |
| 2025-10-30 | 15.39 | 15.73 | 15.04 | 15.30 | -0.52% | 4.69 | 3.65% |
| 2025-10-29 | 15.29 | 15.48 | 15.15 | 15.38 | +0.52% | 2.86 | 2.24% |
| 2025-10-28 | 15.24 | 15.49 | 15.16 | 15.30 | +0.26% | 2.94 | 2.30% |
| 2025-10-27 | 15.35 | 15.45 | 15.05 | 15.26 | +0.53% | 3.32 | 2.61% |
| 2025-10-24 | 15.07 | 15.31 | 15.04 | 15.18 | +1.20% | 2.96 | 2.34% |