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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.60 | 17.45 | 16.28 | 17.22 | +3.36% | 9.80 | 6.95% |
| 2025-09-16 | 16.52 | 16.82 | 16.30 | 16.66 | +2.21% | 5.03 | 3.63% |
| 2025-09-15 | 16.95 | 16.97 | 16.30 | 16.30 | -2.34% | 4.80 | 3.49% |
| 2025-09-12 | 16.50 | 17.05 | 16.46 | 16.69 | +0.66% | 6.56 | 4.68% |
| 2025-09-11 | 15.85 | 16.66 | 15.75 | 16.58 | +4.87% | 7.44 | 5.46% |
| 2025-09-10 | 15.86 | 16.22 | 15.81 | 15.81 | -0.32% | 3.48 | 2.62% |
| 2025-09-09 | 16.35 | 16.40 | 15.79 | 15.86 | -3.47% | 4.39 | 3.29% |
| 2025-09-08 | 16.09 | 16.56 | 16.02 | 16.43 | +1.99% | 5.66 | 4.16% |
| 2025-09-05 | 15.45 | 16.16 | 15.31 | 16.11 | +3.80% | 5.42 | 4.13% |
| 2025-09-04 | 16.25 | 16.40 | 15.18 | 15.52 | -4.14% | 7.19 | 5.46% |
| 2025-09-03 | 16.38 | 16.95 | 16.15 | 16.19 | -0.61% | 7.04 | 5.13% |
| 2025-09-02 | 17.40 | 17.40 | 16.00 | 16.29 | -6.75% | 11.16 | 8.10% |
| 2025-09-01 | 17.50 | 18.33 | 17.37 | 17.47 | +1.69% | 10.37 | 6.99% |
| 2025-08-29 | 18.30 | 18.32 | 17.15 | 17.18 | -3.92% | 10.07 | 6.95% |
| 2025-08-28 | 17.51 | 17.98 | 17.06 | 17.88 | +0.90% | 13.94 | 9.52% |
| 2025-08-27 | 18.75 | 19.11 | 17.68 | 17.72 | -2.10% | 16.25 | 10.52% |
| 2025-08-26 | 18.03 | 18.65 | 17.88 | 18.10 | +0.44% | 10.31 | 6.78% |
| 2025-08-25 | 18.56 | 19.38 | 17.91 | 18.02 | -0.17% | 16.07 | 10.41% |
| 2025-08-22 | 17.43 | 18.29 | 17.40 | 18.05 | +4.46% | 13.44 | 8.95% |
| 2025-08-21 | 17.58 | 17.76 | 17.11 | 17.28 | -1.37% | 8.03 | 5.53% |