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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.51 | 14.51 | 13.99 | 14.39 | +0.28% | 0.75 | 1.25% |
| 2025-10-22 | 14.52 | 14.65 | 14.31 | 14.35 | -1.78% | 0.70 | 1.13% |
| 2025-10-21 | 14.15 | 14.75 | 14.04 | 14.61 | +3.47% | 1.44 | 2.35% |
| 2025-10-20 | 14.14 | 14.40 | 13.96 | 14.12 | +1.80% | 0.98 | 1.62% |
| 2025-10-17 | 14.52 | 14.59 | 13.85 | 13.87 | -3.75% | 1.06 | 1.76% |
| 2025-10-16 | 14.59 | 14.72 | 14.35 | 14.41 | -2.11% | 0.81 | 1.32% |
| 2025-10-15 | 14.48 | 14.88 | 14.34 | 14.72 | +2.08% | 1.04 | 1.66% |
| 2025-10-14 | 15.22 | 15.46 | 14.40 | 14.42 | -5.01% | 1.68 | 2.67% |
| 2025-10-13 | 14.55 | 15.90 | 14.31 | 15.18 | +0.20% | 1.81 | 2.79% |
| 2025-10-10 | 15.85 | 16.08 | 15.07 | 15.15 | -4.90% | 1.76 | 2.69% |
| 2025-10-09 | 15.58 | 16.45 | 15.58 | 15.93 | +1.66% | 1.87 | 2.72% |
| 2025-09-30 | 15.50 | 16.07 | 15.50 | 15.67 | +1.69% | 1.45 | 2.16% |
| 2025-09-29 | 15.13 | 15.47 | 15.00 | 15.41 | +1.99% | 1.18 | 1.82% |
| 2025-09-26 | 16.00 | 16.29 | 15.07 | 15.11 | -6.15% | 1.88 | 2.86% |
| 2025-09-25 | 15.45 | 16.73 | 15.22 | 16.10 | +4.34% | 2.87 | 4.17% |
| 2025-09-24 | 14.64 | 15.61 | 14.49 | 15.43 | +5.11% | 1.85 | 2.86% |
| 2025-09-23 | 15.28 | 15.31 | 14.20 | 14.68 | -3.99% | 1.57 | 2.52% |
| 2025-09-22 | 15.07 | 15.53 | 14.91 | 15.29 | +1.33% | 1.02 | 1.57% |
| 2025-09-19 | 15.12 | 15.47 | 14.94 | 15.09 | -0.72% | 1.19 | 1.84% |
| 2025-09-18 | 15.45 | 15.90 | 15.05 | 15.20 | -2.19% | 1.68 | 2.55% |