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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.86 | 19.25 | 18.60 | 19.16 | +1.75% | 1.52 | 5.81% |
| 2025-08-19 | 18.72 | 19.00 | 18.31 | 18.83 | +1.51% | 1.40 | 5.42% |
| 2025-08-18 | 18.50 | 18.99 | 18.18 | 18.55 | +0.43% | 2.75 | 10.73% |
| 2025-08-15 | 16.79 | 18.47 | 16.70 | 18.47 | +10.01% | 3.40 | 13.55% |
| 2025-08-14 | 17.30 | 17.37 | 16.77 | 16.79 | -3.34% | 0.79 | 3.37% |
| 2025-08-13 | 17.67 | 17.83 | 17.26 | 17.37 | -1.70% | 0.72 | 2.98% |
| 2025-08-12 | 17.89 | 17.89 | 17.55 | 17.67 | -1.17% | 0.50 | 2.05% |
| 2025-08-11 | 17.95 | 17.98 | 17.56 | 17.88 | -0.28% | 0.64 | 2.60% |
| 2025-08-08 | 17.84 | 18.04 | 17.63 | 17.93 | -0.22% | 0.58 | 2.36% |
| 2025-08-07 | 18.40 | 18.61 | 17.95 | 17.97 | -2.76% | 0.86 | 3.44% |
| 2025-08-06 | 18.09 | 18.77 | 17.90 | 18.48 | +2.55% | 1.08 | 4.27% |
| 2025-08-05 | 17.65 | 18.22 | 17.50 | 18.02 | +2.44% | 0.93 | 3.75% |
| 2025-08-04 | 17.43 | 17.61 | 17.20 | 17.59 | +0.74% | 0.65 | 2.69% |
| 2025-08-01 | 16.80 | 17.58 | 16.80 | 17.46 | +3.56% | 1.18 | 4.99% |
| 2025-07-31 | 17.81 | 18.05 | 16.47 | 16.86 | -6.85% | 2.06 | 8.71% |
| 2025-07-30 | 18.90 | 18.90 | 17.97 | 18.10 | -4.23% | 1.45 | 5.76% |
| 2025-07-29 | 19.10 | 19.25 | 18.62 | 18.90 | -1.41% | 1.14 | 4.38% |
| 2025-07-28 | 18.80 | 19.30 | 18.42 | 19.17 | +1.48% | 1.58 | 6.05% |
| 2025-07-25 | 18.97 | 19.30 | 18.65 | 18.89 | +1.02% | 1.28 | 4.88% |
| 2025-07-24 | 18.73 | 19.25 | 18.60 | 18.70 | -0.21% | 1.17 | 4.47% |