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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.38 | 19.59 | 19.04 | 19.58 | +0.67% | 2.41 | 2.92% |
| 2026-04-21 | 20.02 | 20.20 | 19.23 | 19.45 | -3.95% | 2.97 | 3.59% |
| 2026-04-20 | 19.71 | 20.60 | 19.38 | 20.25 | +3.05% | 3.53 | 4.12% |
| 2026-04-17 | 19.54 | 19.90 | 19.43 | 19.65 | -1.16% | 2.89 | 3.46% |
| 2026-04-16 | 18.41 | 20.17 | 18.41 | 19.88 | +7.75% | 4.70 | 5.69% |
| 2026-04-15 | 18.90 | 19.18 | 18.40 | 18.45 | -2.17% | 2.07 | 2.60% |
| 2026-04-14 | 18.85 | 19.28 | 18.64 | 18.86 | +2.28% | 2.51 | 3.12% |
| 2026-04-13 | 18.52 | 18.85 | 18.40 | 18.44 | -2.43% | 2.23 | 2.82% |
| 2026-04-10 | 18.48 | 19.14 | 18.42 | 18.90 | +2.55% | 3.36 | 4.18% |
| 2026-04-09 | 18.80 | 19.24 | 18.36 | 18.43 | -6.30% | 3.80 | 4.81% |
| 2026-04-08 | 18.30 | 19.67 | 18.05 | 19.67 | +12.21% | 4.12 | 5.07% |
| 2026-04-07 | 17.51 | 17.82 | 17.37 | 17.53 | +1.33% | 1.29 | 1.71% |
| 2026-04-03 | 17.75 | 17.80 | 17.15 | 17.30 | -1.76% | 1.20 | 1.63% |
| 2026-04-02 | 18.39 | 18.39 | 17.48 | 17.61 | -4.19% | 1.63 | 2.15% |
| 2026-04-01 | 18.60 | 18.75 | 18.10 | 18.38 | +0.88% | 1.79 | 2.29% |
| 2026-03-31 | 18.43 | 18.91 | 18.12 | 18.22 | -0.27% | 2.13 | 2.70% |
| 2026-03-30 | 17.80 | 18.35 | 17.69 | 18.27 | +0.55% | 1.63 | 2.12% |
| 2026-03-27 | 17.77 | 18.36 | 17.58 | 18.17 | +0.78% | 1.76 | 2.28% |
| 2026-03-26 | 18.25 | 18.53 | 17.80 | 18.03 | -2.28% | 1.60 | 2.08% |
| 2026-03-25 | 18.27 | 18.60 | 18.05 | 18.45 | +2.22% | 2.02 | 2.58% |