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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.00 | 18.09 | 17.40 | 18.05 | +4.34% | 2.70 | 3.58% |
| 2026-03-23 | 18.15 | 18.51 | 17.11 | 17.30 | -7.09% | 2.77 | 3.65% |
| 2026-03-20 | 20.04 | 20.07 | 18.61 | 18.62 | -6.29% | 2.81 | 3.45% |
| 2026-03-19 | 19.90 | 20.14 | 19.75 | 19.87 | -2.07% | 1.59 | 1.88% |
| 2026-03-18 | 19.55 | 20.31 | 19.55 | 20.29 | +3.57% | 1.98 | 2.33% |
| 2026-03-17 | 20.13 | 20.31 | 19.55 | 19.59 | -1.71% | 1.98 | 2.33% |
| 2026-03-16 | 20.00 | 20.10 | 19.53 | 19.93 | -0.35% | 2.03 | 2.40% |
| 2026-03-13 | 20.38 | 20.67 | 19.91 | 20.00 | -2.72% | 1.92 | 2.23% |
| 2026-03-12 | 20.89 | 21.13 | 20.40 | 20.56 | -1.49% | 2.07 | 2.34% |
| 2026-03-11 | 21.51 | 21.62 | 20.77 | 20.87 | -3.33% | 2.69 | 2.99% |
| 2026-03-10 | 21.50 | 22.24 | 21.10 | 21.59 | +1.46% | 3.89 | 4.24% |
| 2026-03-09 | 20.20 | 21.36 | 20.03 | 21.28 | +1.87% | 2.97 | 3.38% |
| 2026-03-06 | 20.53 | 21.05 | 20.46 | 20.89 | +1.16% | 1.69 | 1.91% |
| 2026-03-05 | 20.90 | 21.18 | 20.43 | 20.65 | +0.39% | 1.84 | 2.09% |
| 2026-03-04 | 20.52 | 21.18 | 20.35 | 20.57 | -1.72% | 2.72 | 3.08% |
| 2026-03-03 | 22.04 | 22.23 | 20.86 | 20.93 | -4.86% | 3.19 | 3.50% |
| 2026-03-02 | 22.35 | 22.70 | 21.73 | 22.00 | -4.01% | 3.66 | 3.89% |
| 2026-02-27 | 22.70 | 23.38 | 22.59 | 22.92 | +0.39% | 3.70 | 3.77% |
| 2026-02-26 | 22.60 | 23.16 | 22.30 | 22.83 | +0.44% | 3.17 | 3.26% |
| 2026-02-25 | 23.37 | 23.40 | 22.51 | 22.73 | -1.47% | 4.91 | 5.05% |