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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.77 | 15.03 | 14.51 | 15.00 | +1.28% | 2.33 | 1.90% |
| 2025-10-22 | 15.06 | 15.13 | 14.77 | 14.81 | -1.46% | 2.19 | 1.77% |
| 2025-10-21 | 14.99 | 15.13 | 14.81 | 15.03 | +0.60% | 2.42 | 1.93% |
| 2025-10-20 | 14.88 | 15.16 | 14.77 | 14.94 | +2.26% | 3.20 | 2.57% |
| 2025-10-17 | 15.23 | 15.38 | 14.52 | 14.61 | -3.44% | 4.13 | 3.33% |
| 2025-10-16 | 15.55 | 15.55 | 14.93 | 15.13 | -2.76% | 4.27 | 3.38% |
| 2025-10-15 | 15.37 | 15.69 | 15.28 | 15.56 | +0.78% | 4.08 | 3.16% |
| 2025-10-14 | 16.37 | 16.52 | 15.30 | 15.44 | -5.16% | 6.45 | 4.89% |
| 2025-10-13 | 15.79 | 16.47 | 15.75 | 16.28 | -1.33% | 5.14 | 3.81% |
| 2025-10-10 | 17.30 | 17.40 | 16.41 | 16.50 | -5.82% | 8.37 | 5.98% |
| 2025-10-09 | 17.44 | 17.91 | 17.36 | 17.52 | +1.15% | 8.34 | 5.68% |
| 2025-09-30 | 17.15 | 17.65 | 17.14 | 17.32 | +2.24% | 6.46 | 4.46% |
| 2025-09-29 | 17.00 | 17.15 | 16.59 | 16.94 | -0.06% | 5.57 | 3.97% |
| 2025-09-26 | 17.56 | 17.86 | 16.95 | 16.95 | -4.61% | 7.65 | 5.31% |
| 2025-09-25 | 17.59 | 18.18 | 17.47 | 17.77 | +0.85% | 11.07 | 7.42% |
| 2025-09-24 | 16.72 | 17.70 | 16.52 | 17.62 | +4.94% | 11.19 | 7.77% |
| 2025-09-23 | 17.45 | 17.45 | 16.26 | 16.79 | -3.78% | 9.11 | 6.56% |
| 2025-09-22 | 17.25 | 17.64 | 17.10 | 17.45 | +3.25% | 7.84 | 5.41% |
| 2025-09-19 | 17.10 | 17.63 | 16.90 | 16.90 | -0.88% | 7.95 | 5.53% |
| 2025-09-18 | 17.02 | 18.00 | 16.73 | 17.05 | -0.99% | 12.48 | 8.62% |