登云股份 sz.002715
16.80
-2.27%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.04 | 17.38 | 16.32 | 16.80 | -2.27% | 0.76 | 3.28% |
| 2026-05-22 | 16.70 | 17.28 | 16.39 | 17.19 | +3.55% | 0.99 | 4.26% |
| 2026-05-21 | 17.33 | 17.60 | 16.45 | 16.60 | -3.71% | 0.82 | 3.47% |
| 2026-05-20 | 17.35 | 17.45 | 16.70 | 17.24 | -0.63% | 0.83 | 3.54% |
| 2026-05-19 | 17.45 | 17.54 | 17.06 | 17.35 | -0.46% | 0.82 | 3.43% |
| 2026-05-18 | 17.22 | 17.44 | 16.77 | 17.43 | +0.17% | 1.04 | 4.39% |
| 2026-05-15 | 17.25 | 17.65 | 17.05 | 17.40 | +0.87% | 0.77 | 3.23% |
| 2026-05-14 | 17.51 | 17.73 | 17.25 | 17.25 | -1.48% | 0.86 | 3.59% |
| 2026-05-13 | 17.61 | 17.80 | 17.30 | 17.51 | +0.06% | 1.22 | 5.05% |
| 2026-05-12 | 17.79 | 18.13 | 17.46 | 17.50 | -1.24% | 1.31 | 5.33% |
| 2026-05-11 | 17.96 | 18.98 | 17.46 | 17.72 | -1.34% | 1.87 | 7.58% |
| 2026-05-08 | 17.56 | 18.05 | 17.41 | 17.96 | +2.51% | 1.82 | 7.39% |
| 2026-05-07 | 17.42 | 17.87 | 17.33 | 17.52 | -0.34% | 1.80 | 7.44% |
| 2026-05-06 | 17.24 | 17.70 | 17.16 | 17.58 | +0.46% | 2.24 | 9.30% |
| 2026-04-30 | 17.11 | 17.88 | 16.93 | 17.50 | +2.10% | 2.69 | 11.14% |
| 2026-04-29 | 17.15 | 17.40 | 16.37 | 17.14 | +0.06% | 3.19 | 13.59% |
| 2026-04-28 | 15.77 | 17.13 | 15.73 | 17.13 | +10.02% | 2.11 | 9.14% |
| 2026-04-27 | 15.35 | 15.75 | 14.97 | 15.57 | +0.97% | 0.64 | 3.04% |
| 2026-04-24 | 15.14 | 15.50 | 14.96 | 15.42 | +1.45% | 0.49 | 2.36% |
| 2026-04-23 | 15.50 | 15.51 | 14.95 | 15.20 | -2.06% | 0.52 | 2.47% |