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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.69 | 15.74 | 15.33 | 15.54 | -1.27% | 1.05 | 1.60% |
| 2025-09-16 | 15.09 | 15.84 | 15.01 | 15.74 | +4.31% | 1.92 | 2.90% |
| 2025-09-15 | 15.27 | 15.38 | 14.95 | 15.09 | -1.18% | 1.22 | 1.89% |
| 2025-09-12 | 15.51 | 15.92 | 15.21 | 15.27 | -1.17% | 1.78 | 2.71% |
| 2025-09-11 | 15.22 | 15.59 | 14.87 | 15.45 | +1.44% | 1.73 | 2.67% |
| 2025-09-10 | 15.01 | 15.58 | 14.88 | 15.23 | +2.49% | 1.86 | 2.85% |
| 2025-09-09 | 15.57 | 15.57 | 14.86 | 14.86 | -3.63% | 1.55 | 2.41% |
| 2025-09-08 | 15.16 | 15.52 | 14.99 | 15.42 | +1.72% | 1.64 | 2.52% |
| 2025-09-05 | 15.29 | 15.29 | 14.77 | 15.16 | +0.66% | 1.97 | 3.09% |
| 2025-09-04 | 15.61 | 15.74 | 14.77 | 15.06 | -3.52% | 1.60 | 2.45% |
| 2025-09-03 | 16.22 | 16.35 | 15.57 | 15.61 | -3.70% | 1.47 | 2.17% |
| 2025-09-02 | 17.15 | 17.15 | 16.10 | 16.21 | -4.93% | 2.05 | 2.93% |
| 2025-09-01 | 17.12 | 17.97 | 16.98 | 17.05 | +0.89% | 3.14 | 4.24% |
| 2025-08-29 | 17.60 | 17.77 | 16.61 | 16.90 | -3.98% | 3.30 | 4.57% |
| 2025-08-28 | 17.50 | 17.84 | 17.15 | 17.60 | +0.34% | 2.45 | 3.28% |
| 2025-08-27 | 18.77 | 19.00 | 17.50 | 17.54 | -3.79% | 3.52 | 4.53% |
| 2025-08-26 | 18.15 | 18.73 | 18.05 | 18.23 | -0.16% | 2.48 | 3.17% |
| 2025-08-25 | 17.79 | 18.88 | 17.79 | 18.26 | +2.58% | 3.90 | 4.98% |
| 2025-08-22 | 16.58 | 17.80 | 16.52 | 17.80 | +7.75% | 3.90 | 5.29% |
| 2025-08-21 | 16.78 | 17.04 | 16.40 | 16.52 | -1.08% | 1.71 | 2.42% |