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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.19 | 25.40 | 22.69 | 23.07 | -7.20% | 7.18 | 7.25% |
| 2026-02-13 | 25.32 | 26.55 | 24.85 | 24.86 | -2.74% | 5.35 | 4.91% |
| 2026-02-12 | 24.58 | 26.59 | 24.45 | 25.56 | +2.49% | 9.00 | 8.15% |
| 2026-02-11 | 24.58 | 25.08 | 24.16 | 24.94 | +0.32% | 5.10 | 4.88% |
| 2026-02-10 | 25.41 | 25.68 | 24.55 | 24.86 | -2.89% | 6.17 | 5.78% |
| 2026-02-09 | 25.90 | 26.09 | 24.42 | 25.60 | +2.40% | 7.38 | 6.84% |
| 2026-02-06 | 25.99 | 26.35 | 24.36 | 25.00 | -6.01% | 6.25 | 5.79% |
| 2026-02-05 | 25.70 | 27.20 | 25.40 | 26.60 | -0.04% | 5.85 | 5.22% |
| 2026-02-04 | 28.68 | 29.18 | 25.80 | 26.61 | -9.37% | 8.66 | 7.54% |
| 2026-02-03 | 28.50 | 30.39 | 28.08 | 29.36 | +7.08% | 11.55 | 9.27% |
| 2026-02-02 | 28.04 | 29.68 | 27.38 | 27.42 | -6.73% | 10.54 | 8.75% |
| 2026-01-30 | 28.42 | 29.83 | 27.70 | 29.40 | +3.48% | 13.70 | 11.09% |
| 2026-01-29 | 24.88 | 30.42 | 24.78 | 28.41 | +12.07% | 15.64 | 12.79% |
| 2026-01-28 | 26.50 | 27.99 | 25.23 | 25.35 | -3.13% | 8.27 | 7.30% |
| 2026-01-27 | 25.62 | 26.73 | 24.72 | 26.17 | +3.89% | 6.40 | 5.81% |
| 2026-01-26 | 26.63 | 26.99 | 24.00 | 25.19 | -5.37% | 6.77 | 6.31% |
| 2026-01-23 | 25.09 | 27.36 | 24.65 | 26.62 | +6.23% | 8.77 | 7.86% |
| 2026-01-22 | 24.66 | 25.56 | 24.20 | 25.06 | +1.66% | 5.65 | 5.32% |
| 2026-01-21 | 25.35 | 26.47 | 24.10 | 24.65 | -6.06% | 7.40 | 6.89% |
| 2026-01-20 | 26.35 | 27.50 | 25.22 | 26.24 | +1.78% | 7.28 | 6.51% |