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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.10 | 17.15 | 16.01 | 16.35 | -5.05% | 6.48 | 9.23% |
| 2025-11-19 | 16.95 | 17.50 | 15.83 | 17.22 | +4.68% | 11.24 | 15.62% |
| 2025-11-18 | 13.74 | 16.45 | 13.65 | 16.45 | +19.99% | 5.97 | 9.16% |
| 2025-11-17 | 13.25 | 14.00 | 13.13 | 13.71 | +2.70% | 2.43 | 4.19% |
| 2025-11-14 | 14.20 | 14.27 | 13.30 | 13.35 | -10.34% | 3.72 | 6.40% |
| 2025-11-13 | 13.74 | 14.89 | 13.61 | 14.89 | +8.77% | 1.92 | 3.18% |
| 2025-11-12 | 13.83 | 13.90 | 13.55 | 13.69 | -1.58% | 0.68 | 1.16% |
| 2025-11-11 | 14.12 | 14.19 | 13.87 | 13.91 | -1.49% | 0.78 | 1.30% |
| 2025-11-10 | 14.00 | 14.30 | 13.97 | 14.12 | +1.00% | 0.84 | 1.39% |
| 2025-11-07 | 14.03 | 14.50 | 13.87 | 13.98 | -1.96% | 1.06 | 1.78% |
| 2025-11-06 | 14.23 | 14.35 | 14.01 | 14.26 | -0.28% | 0.94 | 1.56% |
| 2025-11-05 | 14.42 | 14.56 | 14.04 | 14.30 | -1.79% | 1.16 | 1.90% |
| 2025-11-04 | 15.00 | 15.01 | 14.36 | 14.56 | -2.93% | 1.19 | 1.93% |
| 2025-11-03 | 14.81 | 15.08 | 14.63 | 15.00 | +2.53% | 1.63 | 2.58% |
| 2025-10-31 | 14.01 | 14.91 | 14.00 | 14.63 | +4.13% | 1.87 | 3.01% |
| 2025-10-30 | 14.13 | 14.36 | 13.89 | 14.05 | -0.57% | 0.97 | 1.62% |
| 2025-10-29 | 14.28 | 14.41 | 13.98 | 14.13 | -1.19% | 0.97 | 1.62% |
| 2025-10-28 | 14.20 | 14.64 | 14.17 | 14.30 | +0.28% | 1.00 | 1.63% |
| 2025-10-27 | 14.66 | 14.81 | 14.11 | 14.26 | -1.99% | 1.40 | 2.29% |
| 2025-10-24 | 14.47 | 14.82 | 14.41 | 14.55 | +1.11% | 0.97 | 1.56% |