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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.85 | 16.95 | 16.18 | 16.70 | -1.65% | 2.50 | 3.57% |
| 2025-08-19 | 17.17 | 17.35 | 16.90 | 16.98 | -0.47% | 1.80 | 2.47% |
| 2025-08-18 | 16.38 | 17.26 | 16.38 | 17.06 | +4.28% | 2.51 | 3.48% |
| 2025-08-15 | 16.06 | 16.56 | 15.83 | 16.36 | +1.93% | 1.96 | 2.82% |
| 2025-08-14 | 16.56 | 16.58 | 15.90 | 16.05 | -3.25% | 2.30 | 3.33% |
| 2025-08-13 | 16.35 | 16.86 | 16.35 | 16.59 | +0.79% | 2.25 | 3.18% |
| 2025-08-12 | 16.75 | 17.22 | 16.01 | 16.46 | -1.73% | 2.50 | 3.59% |
| 2025-08-11 | 16.50 | 17.02 | 16.50 | 16.75 | +1.09% | 2.12 | 2.97% |
| 2025-08-08 | 18.01 | 18.16 | 16.56 | 16.57 | -8.60% | 3.40 | 4.69% |
| 2025-08-07 | 18.58 | 19.38 | 18.01 | 18.13 | +1.06% | 2.81 | 3.57% |
| 2025-08-06 | 17.68 | 18.20 | 17.49 | 17.94 | +0.96% | 1.62 | 2.13% |
| 2025-08-05 | 18.40 | 18.79 | 17.66 | 17.77 | -4.41% | 2.80 | 3.64% |
| 2025-08-04 | 17.71 | 18.65 | 17.20 | 18.59 | +3.51% | 2.62 | 3.46% |
| 2025-08-01 | 17.55 | 17.96 | 17.05 | 17.96 | +4.42% | 3.26 | 4.36% |
| 2025-07-31 | 16.96 | 18.26 | 16.72 | 17.20 | +2.63% | 4.21 | 5.66% |
| 2025-07-30 | 16.88 | 17.32 | 16.40 | 16.76 | -1.53% | 1.70 | 2.39% |
| 2025-07-29 | 16.85 | 17.56 | 16.59 | 17.02 | -0.58% | 2.14 | 2.95% |
| 2025-07-28 | 16.93 | 17.25 | 16.50 | 17.12 | +0.12% | 1.73 | 2.41% |
| 2025-07-25 | 16.33 | 17.19 | 16.18 | 17.10 | +6.21% | 3.04 | 4.27% |
| 2025-07-24 | 16.53 | 16.58 | 15.85 | 16.10 | -1.23% | 1.58 | 2.30% |