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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.95 | 18.11 | 17.54 | 17.69 | -0.67% | 0.75 | 3.07% |
| 2025-06-24 | 18.00 | 18.46 | 17.71 | 17.81 | -0.28% | 0.80 | 3.19% |
| 2025-06-23 | 16.94 | 18.35 | 16.94 | 17.86 | +3.84% | 1.16 | 4.68% |
| 2025-06-20 | 17.35 | 18.75 | 16.80 | 17.20 | -1.21% | 0.92 | 3.81% |
| 2025-06-19 | 18.61 | 18.61 | 17.25 | 17.41 | -6.09% | 0.97 | 3.94% |
| 2025-06-18 | 18.43 | 18.90 | 18.12 | 18.54 | -1.12% | 0.88 | 3.46% |
| 2025-06-17 | 18.86 | 19.14 | 18.60 | 18.75 | -0.48% | 1.10 | 4.26% |
| 2025-06-16 | 17.86 | 19.50 | 17.61 | 18.84 | +4.55% | 1.71 | 6.56% |
| 2025-06-13 | 19.33 | 19.50 | 17.81 | 18.02 | -5.01% | 1.55 | 6.17% |
| 2025-06-12 | 17.73 | 19.30 | 17.61 | 18.97 | +6.45% | 1.70 | 6.64% |
| 2025-06-11 | 17.43 | 18.04 | 17.41 | 17.82 | +2.59% | 0.61 | 2.48% |
| 2025-06-10 | 17.42 | 17.59 | 16.91 | 17.37 | -0.80% | 0.71 | 2.96% |
| 2025-06-09 | 17.36 | 17.74 | 17.19 | 17.51 | +0.11% | 0.60 | 2.50% |
| 2025-06-06 | 17.58 | 17.89 | 17.42 | 17.49 | -1.24% | 0.62 | 2.57% |
| 2025-06-05 | 18.47 | 18.48 | 17.46 | 17.71 | -2.90% | 1.29 | 5.23% |
| 2025-06-04 | 17.37 | 18.54 | 17.37 | 18.24 | +4.52% | 1.41 | 5.65% |
| 2025-06-03 | 16.82 | 17.57 | 16.78 | 17.45 | +3.13% | 0.79 | 3.29% |
| 2025-05-30 | 17.07 | 17.22 | 16.71 | 16.92 | -0.18% | 0.50 | 2.12% |
| 2025-05-29 | 17.09 | 17.26 | 16.84 | 16.95 | -0.70% | 0.76 | 3.22% |
| 2025-05-28 | 17.53 | 17.62 | 17.03 | 17.07 | -2.62% | 0.85 | 3.56% |