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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.30 | 27.75 | 25.10 | 25.78 | -1.60% | 9.13 | 8.13% |
| 2026-01-16 | 25.50 | 26.98 | 23.56 | 26.20 | -4.24% | 12.77 | 11.86% |
| 2026-01-15 | 30.96 | 30.99 | 27.36 | 27.36 | -20.00% | 9.37 | 7.70% |
| 2026-01-14 | 30.58 | 34.20 | 30.31 | 34.20 | +20.00% | 9.18 | 6.50% |
| 2026-01-13 | 26.93 | 29.38 | 25.31 | 28.50 | +16.42% | 22.17 | 18.35% |
| 2026-01-12 | 21.50 | 24.48 | 21.30 | 24.48 | +20.00% | 9.03 | 9.08% |
| 2026-01-09 | 17.98 | 20.50 | 17.86 | 20.40 | +11.90% | 7.73 | 9.32% |
| 2026-01-08 | 17.58 | 18.41 | 17.35 | 18.23 | +3.52% | 5.30 | 6.93% |
| 2026-01-07 | 17.35 | 17.91 | 17.22 | 17.61 | +0.63% | 4.33 | 5.81% |
| 2026-01-06 | 17.70 | 17.76 | 17.30 | 17.50 | -1.13% | 4.33 | 5.82% |
| 2026-01-05 | 16.77 | 18.02 | 16.62 | 17.70 | +4.92% | 6.77 | 9.10% |
| 2025-12-31 | 15.83 | 17.43 | 15.73 | 16.87 | +6.64% | 6.58 | 9.24% |
| 2025-12-30 | 15.56 | 16.32 | 15.53 | 15.82 | +1.35% | 3.27 | 4.82% |
| 2025-12-29 | 15.62 | 15.89 | 15.41 | 15.61 | -0.45% | 1.96 | 2.94% |
| 2025-12-26 | 15.60 | 16.18 | 15.35 | 15.68 | +0.26% | 3.03 | 4.52% |
| 2025-12-25 | 15.46 | 15.74 | 15.40 | 15.64 | +0.71% | 1.78 | 2.69% |
| 2025-12-24 | 15.25 | 15.59 | 15.24 | 15.53 | +1.04% | 1.22 | 1.86% |
| 2025-12-23 | 15.44 | 15.54 | 15.21 | 15.37 | -0.39% | 1.48 | 2.26% |
| 2025-12-22 | 15.55 | 15.78 | 15.41 | 15.43 | -0.77% | 1.59 | 2.40% |
| 2025-12-19 | 15.72 | 15.86 | 15.43 | 15.55 | -0.58% | 1.71 | 2.58% |