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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.34 | 15.00 | 13.97 | 14.91 | +7.04% | 0.92 | 4.63% |
| 2026-03-23 | 14.49 | 14.90 | 13.82 | 13.93 | -7.99% | 0.98 | 4.99% |
| 2026-03-20 | 15.60 | 15.69 | 14.90 | 15.14 | -2.01% | 0.64 | 3.06% |
| 2026-03-19 | 15.84 | 15.96 | 15.38 | 15.45 | -4.10% | 0.45 | 2.08% |
| 2026-03-18 | 15.71 | 16.11 | 15.41 | 16.11 | +2.94% | 0.49 | 2.27% |
| 2026-03-17 | 16.05 | 16.08 | 15.60 | 15.65 | -1.88% | 0.38 | 1.74% |
| 2026-03-16 | 15.86 | 16.12 | 15.75 | 15.95 | +0.13% | 0.38 | 1.73% |
| 2026-03-13 | 15.98 | 16.26 | 15.81 | 15.93 | -0.44% | 0.38 | 1.71% |
| 2026-03-12 | 16.45 | 16.49 | 15.92 | 16.00 | -2.79% | 0.54 | 2.40% |
| 2026-03-11 | 16.80 | 16.94 | 16.40 | 16.46 | -1.61% | 0.49 | 2.15% |
| 2026-03-10 | 16.34 | 16.80 | 16.32 | 16.73 | +4.11% | 0.80 | 3.51% |
| 2026-03-09 | 16.31 | 16.53 | 16.00 | 16.07 | -2.84% | 0.60 | 2.71% |
| 2026-03-06 | 16.08 | 16.59 | 15.89 | 16.54 | +2.99% | 0.50 | 2.21% |
| 2026-03-05 | 16.24 | 16.30 | 15.90 | 16.06 | +1.07% | 0.48 | 2.18% |
| 2026-03-04 | 15.96 | 16.09 | 15.50 | 15.89 | -0.63% | 0.54 | 2.47% |
| 2026-03-03 | 16.32 | 16.82 | 15.92 | 15.99 | -1.90% | 0.81 | 3.57% |
| 2026-03-02 | 16.99 | 17.00 | 16.18 | 16.30 | -5.12% | 0.84 | 3.71% |
| 2026-02-27 | 16.84 | 17.18 | 16.80 | 17.18 | +1.48% | 0.51 | 2.17% |
| 2026-02-26 | 17.38 | 17.40 | 16.83 | 16.93 | -2.59% | 0.55 | 2.36% |
| 2026-02-25 | 17.36 | 17.62 | 17.29 | 17.38 | +0.12% | 0.58 | 2.40% |