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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.89 | 14.36 | 13.80 | 14.28 | +2.73% | 1.84 | 3.05% |
| 2025-06-24 | 13.52 | 14.19 | 13.52 | 13.90 | +2.13% | 1.57 | 2.65% |
| 2025-06-23 | 12.80 | 14.05 | 12.76 | 13.61 | +5.02% | 1.61 | 2.80% |
| 2025-06-20 | 13.50 | 13.57 | 12.93 | 12.96 | -4.35% | 1.06 | 1.89% |
| 2025-06-19 | 13.92 | 14.26 | 13.51 | 13.55 | -0.95% | 1.76 | 2.97% |
| 2025-06-18 | 13.62 | 13.97 | 13.44 | 13.68 | -0.51% | 1.02 | 1.76% |
| 2025-06-17 | 13.75 | 14.20 | 13.55 | 13.75 | 0.00% | 1.69 | 2.86% |
| 2025-06-16 | 13.26 | 13.87 | 13.13 | 13.75 | +3.70% | 1.97 | 3.40% |
| 2025-06-13 | 14.08 | 14.08 | 13.00 | 13.26 | -6.42% | 2.67 | 4.71% |
| 2025-06-12 | 13.55 | 14.48 | 13.44 | 14.17 | +4.27% | 2.69 | 4.49% |
| 2025-06-11 | 13.75 | 14.03 | 13.48 | 13.59 | -0.95% | 1.93 | 3.30% |
| 2025-06-10 | 14.10 | 14.45 | 13.50 | 13.72 | -3.52% | 2.81 | 4.76% |
| 2025-06-09 | 13.50 | 14.40 | 13.22 | 14.22 | +9.89% | 3.96 | 6.59% |
| 2025-06-06 | 12.58 | 13.29 | 12.58 | 12.94 | +1.97% | 1.92 | 3.47% |
| 2025-06-05 | 12.16 | 12.75 | 12.03 | 12.69 | +4.79% | 1.93 | 3.62% |
| 2025-06-04 | 11.83 | 12.38 | 11.76 | 12.11 | +2.02% | 1.22 | 2.37% |
| 2025-06-03 | 11.86 | 12.34 | 11.80 | 11.87 | -1.00% | 0.79 | 1.53% |
| 2025-05-30 | 12.15 | 12.33 | 11.81 | 11.99 | -2.76% | 1.13 | 2.21% |
| 2025-05-29 | 11.70 | 12.54 | 11.67 | 12.33 | +5.75% | 1.78 | 3.43% |
| 2025-05-28 | 11.87 | 12.00 | 11.60 | 11.66 | -2.02% | 0.68 | 1.36% |