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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.60 | 15.70 | 15.43 | 15.52 | -1.08% | 0.37 | 1.74% |
| 2026-04-21 | 15.88 | 15.98 | 15.61 | 15.69 | -1.07% | 0.48 | 2.22% |
| 2026-04-20 | 15.73 | 15.95 | 15.49 | 15.86 | +0.83% | 0.49 | 2.25% |
| 2026-04-17 | 15.60 | 15.74 | 15.31 | 15.73 | +0.90% | 0.45 | 2.11% |
| 2026-04-16 | 15.05 | 15.72 | 14.96 | 15.59 | +3.73% | 0.63 | 2.96% |
| 2026-04-15 | 15.25 | 15.30 | 14.85 | 15.03 | -1.44% | 0.45 | 2.18% |
| 2026-04-14 | 15.38 | 15.55 | 14.93 | 15.25 | -1.23% | 0.81 | 3.88% |
| 2026-04-13 | 14.81 | 15.44 | 14.60 | 15.44 | +4.25% | 0.75 | 3.59% |
| 2026-04-10 | 14.65 | 14.88 | 14.54 | 14.81 | +1.79% | 0.52 | 2.56% |
| 2026-04-09 | 14.70 | 14.70 | 14.27 | 14.55 | -1.76% | 0.54 | 2.72% |
| 2026-04-08 | 14.55 | 14.85 | 14.50 | 14.81 | +4.22% | 0.55 | 2.73% |
| 2026-04-07 | 14.02 | 14.37 | 13.80 | 14.21 | +2.08% | 0.55 | 2.82% |
| 2026-04-03 | 14.54 | 14.54 | 13.65 | 13.92 | -3.60% | 0.55 | 2.88% |
| 2026-04-02 | 14.77 | 14.90 | 14.15 | 14.44 | -2.70% | 0.62 | 3.08% |
| 2026-04-01 | 15.48 | 15.60 | 14.60 | 14.84 | -2.88% | 0.77 | 3.72% |
| 2026-03-31 | 15.49 | 15.84 | 15.20 | 15.28 | -2.36% | 0.66 | 3.06% |
| 2026-03-30 | 15.33 | 15.65 | 15.20 | 15.65 | +0.97% | 0.47 | 2.21% |
| 2026-03-27 | 14.89 | 15.53 | 14.89 | 15.50 | +2.65% | 0.37 | 1.74% |
| 2026-03-26 | 15.50 | 15.60 | 14.95 | 15.10 | -1.82% | 0.50 | 2.37% |
| 2026-03-25 | 15.15 | 15.49 | 15.00 | 15.38 | +3.15% | 0.74 | 3.50% |