光云科技 sh.688365
20.01
-0.55%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.35 | 20.69 | 19.56 | 20.01 | -0.55% | 3.02 | 3.54% |
| 2026-05-22 | 20.21 | 20.48 | 19.60 | 20.12 | -0.40% | 3.08 | 3.63% |
| 2026-05-21 | 21.55 | 22.10 | 20.11 | 20.20 | -5.96% | 4.38 | 4.85% |
| 2026-05-20 | 22.38 | 22.48 | 21.38 | 21.48 | -4.79% | 4.14 | 4.46% |
| 2026-05-19 | 21.50 | 22.70 | 21.33 | 22.56 | +3.96% | 5.27 | 5.55% |
| 2026-05-18 | 20.88 | 21.99 | 20.76 | 21.70 | +2.12% | 3.67 | 4.00% |
| 2026-05-15 | 21.19 | 21.98 | 20.93 | 21.25 | +1.97% | 4.89 | 5.35% |
| 2026-05-14 | 22.98 | 23.30 | 20.84 | 20.84 | -5.19% | 5.39 | 5.81% |
| 2026-05-13 | 21.77 | 22.28 | 21.45 | 21.98 | +0.37% | 3.80 | 4.08% |
| 2026-05-12 | 22.40 | 22.90 | 21.73 | 21.90 | -2.54% | 4.87 | 5.15% |
| 2026-05-11 | 22.24 | 23.00 | 22.24 | 22.47 | +0.36% | 6.75 | 7.03% |
| 2026-05-08 | 23.57 | 23.98 | 22.37 | 22.39 | -3.12% | 8.04 | 8.21% |
| 2026-05-07 | 20.84 | 23.80 | 20.41 | 23.11 | +12.79% | 8.39 | 8.96% |
| 2026-05-06 | 20.02 | 21.05 | 20.02 | 20.49 | +3.90% | 4.45 | 5.08% |
| 2026-04-30 | 19.59 | 19.96 | 19.23 | 19.72 | +0.97% | 2.64 | 3.15% |
| 2026-04-29 | 19.16 | 19.88 | 19.01 | 19.53 | +1.88% | 2.64 | 3.17% |
| 2026-04-28 | 19.70 | 19.75 | 18.87 | 19.17 | -4.39% | 3.67 | 4.48% |
| 2026-04-27 | 18.99 | 20.27 | 18.99 | 20.05 | +7.51% | 4.12 | 4.92% |
| 2026-04-24 | 18.83 | 19.04 | 18.15 | 18.65 | -1.79% | 2.24 | 2.83% |
| 2026-04-23 | 19.44 | 19.88 | 18.83 | 18.99 | -3.01% | 2.38 | 2.92% |