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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.59 | 16.00 | 15.49 | 15.64 | -0.64% | 1.91 | 2.85% |
| 2025-12-17 | 15.49 | 15.81 | 15.22 | 15.74 | +1.68% | 2.13 | 3.23% |
| 2025-12-16 | 16.22 | 16.37 | 15.41 | 15.48 | -4.62% | 2.12 | 3.16% |
| 2025-12-15 | 16.26 | 16.49 | 16.06 | 16.23 | -2.23% | 1.79 | 2.58% |
| 2025-12-12 | 16.50 | 16.76 | 16.36 | 16.60 | +0.12% | 2.42 | 3.44% |
| 2025-12-11 | 16.90 | 17.15 | 16.53 | 16.58 | -2.07% | 2.79 | 3.92% |
| 2025-12-10 | 17.07 | 17.29 | 16.80 | 16.93 | -0.47% | 2.65 | 3.65% |
| 2025-12-09 | 17.56 | 17.62 | 16.95 | 17.01 | -4.60% | 4.06 | 5.54% |
| 2025-12-08 | 17.33 | 17.89 | 17.21 | 17.83 | +2.89% | 4.79 | 6.41% |
| 2025-12-05 | 17.30 | 17.46 | 17.04 | 17.33 | -0.12% | 3.39 | 4.60% |
| 2025-12-04 | 17.70 | 17.81 | 17.30 | 17.35 | -2.64% | 2.86 | 3.85% |
| 2025-12-03 | 18.65 | 18.80 | 17.63 | 17.82 | -2.94% | 4.71 | 6.15% |
| 2025-12-02 | 18.40 | 18.71 | 18.00 | 18.36 | -2.13% | 4.63 | 5.94% |
| 2025-12-01 | 18.80 | 19.45 | 18.50 | 18.76 | -2.49% | 6.19 | 7.70% |
| 2025-11-28 | 20.30 | 20.60 | 19.07 | 19.24 | -3.32% | 8.90 | 10.66% |
| 2025-11-27 | 20.90 | 20.99 | 19.80 | 19.90 | -5.01% | 10.27 | 11.89% |
| 2025-11-26 | 20.09 | 22.99 | 20.09 | 20.95 | +4.02% | 14.32 | 15.74% |
| 2025-11-25 | 19.80 | 21.75 | 19.47 | 20.14 | +1.41% | 16.78 | 18.97% |
| 2025-11-24 | 17.05 | 19.86 | 16.17 | 19.86 | +20.00% | 12.12 | 15.54% |
| 2025-11-21 | 16.32 | 17.30 | 15.94 | 16.55 | +1.22% | 7.95 | 11.29% |