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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.64 | 16.79 | 15.64 | 16.30 | +2.52% | 2.36 | 3.40% |
| 2025-07-22 | 16.45 | 16.58 | 15.70 | 15.90 | -3.93% | 2.34 | 3.42% |
| 2025-07-21 | 16.80 | 17.16 | 16.40 | 16.55 | -2.59% | 2.26 | 3.18% |
| 2025-07-18 | 16.21 | 17.67 | 16.21 | 16.99 | +5.86% | 3.85 | 5.27% |
| 2025-07-17 | 16.02 | 16.38 | 15.75 | 16.05 | +0.50% | 1.71 | 2.50% |
| 2025-07-16 | 16.13 | 16.69 | 15.92 | 15.97 | -0.93% | 2.63 | 3.80% |
| 2025-07-15 | 14.87 | 16.22 | 14.80 | 16.12 | +8.41% | 3.58 | 5.39% |
| 2025-07-14 | 15.00 | 15.45 | 14.81 | 14.87 | 0.00% | 1.02 | 1.59% |
| 2025-07-11 | 14.71 | 15.02 | 14.46 | 14.87 | +0.75% | 0.99 | 1.57% |
| 2025-07-10 | 14.59 | 15.16 | 14.36 | 14.76 | +1.65% | 1.18 | 1.87% |
| 2025-07-09 | 14.75 | 14.75 | 14.45 | 14.52 | -1.22% | 0.91 | 1.46% |
| 2025-07-08 | 14.78 | 15.04 | 14.62 | 14.70 | -0.41% | 0.91 | 1.45% |
| 2025-07-07 | 14.96 | 15.22 | 14.55 | 14.76 | -1.34% | 0.95 | 1.50% |
| 2025-07-04 | 14.46 | 14.99 | 14.42 | 14.96 | +2.89% | 1.54 | 2.46% |
| 2025-07-03 | 14.70 | 14.93 | 14.45 | 14.54 | -1.09% | 0.82 | 1.32% |
| 2025-07-02 | 15.50 | 15.50 | 14.60 | 14.70 | -3.67% | 1.37 | 2.17% |
| 2025-07-01 | 15.11 | 15.50 | 14.86 | 15.26 | +0.26% | 1.97 | 3.06% |
| 2025-06-30 | 14.26 | 15.38 | 14.19 | 15.22 | +7.71% | 2.81 | 4.42% |
| 2025-06-27 | 14.29 | 14.55 | 14.06 | 14.13 | -0.98% | 1.14 | 1.88% |
| 2025-06-26 | 14.28 | 14.71 | 14.11 | 14.27 | -0.07% | 1.66 | 2.70% |