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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.11 | 17.41 | 17.00 | 17.36 | +2.18% | 0.62 | 2.60% |
| 2026-02-13 | 16.93 | 17.28 | 16.87 | 16.99 | -0.06% | 0.40 | 1.68% |
| 2026-02-12 | 17.23 | 17.26 | 16.93 | 17.00 | -0.87% | 0.48 | 2.06% |
| 2026-02-11 | 17.41 | 17.50 | 17.15 | 17.15 | -2.00% | 0.48 | 2.00% |
| 2026-02-10 | 17.67 | 17.72 | 17.36 | 17.50 | -0.62% | 0.45 | 1.86% |
| 2026-02-09 | 17.64 | 17.75 | 17.37 | 17.61 | +1.44% | 0.71 | 2.93% |
| 2026-02-06 | 16.95 | 17.76 | 16.80 | 17.36 | +1.52% | 0.91 | 3.80% |
| 2026-02-05 | 17.11 | 17.26 | 16.91 | 17.10 | -0.58% | 0.56 | 2.38% |
| 2026-02-04 | 17.05 | 17.43 | 16.74 | 17.20 | +1.59% | 0.68 | 2.87% |
| 2026-02-03 | 16.77 | 17.09 | 16.69 | 16.93 | +1.99% | 0.73 | 3.14% |
| 2026-02-02 | 17.08 | 17.28 | 16.57 | 16.60 | -2.92% | 0.90 | 3.87% |
| 2026-01-30 | 16.87 | 17.26 | 16.50 | 17.10 | +0.29% | 1.47 | 6.31% |
| 2026-01-29 | 18.03 | 18.53 | 17.02 | 17.05 | -3.56% | 2.29 | 9.35% |
| 2026-01-28 | 17.04 | 18.72 | 16.92 | 17.68 | +3.82% | 2.50 | 10.11% |
| 2026-01-27 | 17.02 | 17.30 | 16.28 | 17.03 | +0.24% | 1.18 | 5.11% |
| 2026-01-26 | 17.55 | 17.75 | 16.86 | 16.99 | -3.19% | 0.95 | 4.02% |
| 2026-01-23 | 17.23 | 17.62 | 17.23 | 17.55 | +1.86% | 0.69 | 2.88% |
| 2026-01-22 | 17.28 | 17.40 | 16.88 | 17.23 | -0.23% | 0.94 | 3.98% |
| 2026-01-21 | 16.52 | 17.53 | 16.34 | 17.27 | +4.54% | 1.40 | 5.96% |
| 2026-01-20 | 16.59 | 16.85 | 16.36 | 16.52 | -0.42% | 0.62 | 2.71% |