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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.20 | 19.38 | 18.70 | 18.74 | -2.55% | 0.93 | 3.55% |
| 2025-07-22 | 19.02 | 19.60 | 18.90 | 19.23 | +0.89% | 1.43 | 5.37% |
| 2025-07-21 | 18.70 | 19.26 | 18.47 | 19.06 | +1.93% | 1.19 | 4.55% |
| 2025-07-18 | 18.70 | 18.84 | 18.56 | 18.70 | -0.43% | 0.63 | 2.45% |
| 2025-07-17 | 18.59 | 18.78 | 18.30 | 18.78 | +1.02% | 0.79 | 3.10% |
| 2025-07-16 | 18.18 | 18.92 | 18.08 | 18.59 | +2.65% | 1.43 | 5.56% |
| 2025-07-15 | 18.30 | 18.45 | 17.68 | 18.11 | -1.36% | 0.84 | 3.40% |
| 2025-07-14 | 18.75 | 18.79 | 17.96 | 18.36 | -1.45% | 0.92 | 3.63% |
| 2025-07-11 | 18.31 | 18.85 | 18.22 | 18.63 | +1.69% | 1.16 | 4.53% |
| 2025-07-10 | 18.22 | 19.50 | 18.10 | 18.32 | +0.44% | 1.28 | 4.94% |
| 2025-07-09 | 18.44 | 18.69 | 18.21 | 18.24 | -1.08% | 0.79 | 3.09% |
| 2025-07-08 | 18.00 | 18.88 | 17.89 | 18.44 | +2.79% | 1.24 | 4.84% |
| 2025-07-07 | 18.80 | 18.80 | 17.81 | 17.94 | -4.83% | 1.18 | 4.69% |
| 2025-07-04 | 18.97 | 19.18 | 18.21 | 18.85 | -0.68% | 1.13 | 4.37% |
| 2025-07-03 | 18.51 | 19.30 | 18.51 | 18.98 | +2.21% | 0.82 | 3.14% |
| 2025-07-02 | 18.69 | 19.18 | 18.50 | 18.57 | -1.17% | 0.62 | 2.39% |
| 2025-07-01 | 18.54 | 19.10 | 18.38 | 18.79 | +1.84% | 1.13 | 4.37% |
| 2025-06-30 | 18.45 | 18.62 | 18.10 | 18.45 | -0.11% | 0.66 | 2.61% |
| 2025-06-27 | 18.34 | 18.73 | 18.06 | 18.47 | +0.93% | 0.87 | 3.42% |
| 2025-06-26 | 17.69 | 18.70 | 17.33 | 18.30 | +3.45% | 1.20 | 4.78% |