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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.25 | 16.70 | 16.24 | 16.59 | +1.28% | 0.74 | 3.25% |
| 2026-01-16 | 16.70 | 16.87 | 16.26 | 16.38 | -1.86% | 0.77 | 3.37% |
| 2026-01-15 | 16.75 | 17.12 | 16.61 | 16.69 | -1.07% | 0.91 | 3.93% |
| 2026-01-14 | 16.23 | 17.70 | 16.11 | 16.87 | +4.26% | 1.82 | 7.81% |
| 2026-01-13 | 16.35 | 16.54 | 16.05 | 16.18 | -0.98% | 1.10 | 4.89% |
| 2026-01-12 | 15.83 | 16.77 | 15.72 | 16.34 | +3.29% | 1.62 | 7.26% |
| 2026-01-09 | 15.96 | 16.09 | 15.46 | 15.82 | +0.25% | 1.45 | 6.66% |
| 2026-01-08 | 15.20 | 15.97 | 15.12 | 15.78 | +3.14% | 1.92 | 8.90% |
| 2026-01-07 | 15.49 | 15.76 | 15.09 | 15.30 | -1.73% | 2.27 | 10.70% |
| 2026-01-06 | 15.57 | 16.24 | 15.57 | 15.57 | -10.00% | 2.59 | 11.98% |
| 2026-01-05 | 17.38 | 17.58 | 17.18 | 17.30 | -0.35% | 0.67 | 2.79% |
| 2025-12-31 | 17.54 | 17.73 | 17.11 | 17.36 | -1.36% | 0.60 | 2.54% |
| 2025-12-30 | 17.77 | 17.87 | 17.53 | 17.60 | -1.40% | 0.49 | 1.99% |
| 2025-12-29 | 17.67 | 18.20 | 17.54 | 17.85 | +0.85% | 0.57 | 2.32% |
| 2025-12-26 | 17.77 | 17.92 | 17.57 | 17.70 | -0.67% | 0.51 | 2.10% |
| 2025-12-25 | 17.66 | 17.95 | 17.32 | 17.82 | +0.91% | 0.64 | 2.62% |
| 2025-12-24 | 17.28 | 17.78 | 17.28 | 17.66 | +1.38% | 0.57 | 2.36% |
| 2025-12-23 | 17.85 | 17.88 | 17.16 | 17.42 | -2.08% | 0.62 | 2.59% |
| 2025-12-22 | 17.73 | 18.20 | 17.70 | 17.79 | +0.23% | 0.80 | 3.26% |
| 2025-12-19 | 18.35 | 18.35 | 17.61 | 17.75 | +0.80% | 0.92 | 3.75% |