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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.16 | 18.33 | 17.16 | 17.61 | +1.62% | 1.13 | 4.59% |
| 2025-12-17 | 17.35 | 17.44 | 16.90 | 17.33 | 0.00% | 0.63 | 2.64% |
| 2025-12-16 | 17.70 | 17.70 | 17.16 | 17.33 | -1.81% | 0.47 | 1.97% |
| 2025-12-15 | 17.60 | 17.99 | 17.43 | 17.65 | -0.11% | 0.45 | 1.82% |
| 2025-12-12 | 17.93 | 18.12 | 17.60 | 17.67 | -1.56% | 0.55 | 2.23% |
| 2025-12-11 | 18.49 | 18.56 | 17.90 | 17.95 | -2.66% | 0.58 | 2.30% |
| 2025-12-10 | 18.76 | 18.76 | 18.32 | 18.44 | -1.39% | 0.48 | 1.88% |
| 2025-12-09 | 19.00 | 19.04 | 18.58 | 18.70 | -1.94% | 0.51 | 1.99% |
| 2025-12-08 | 18.74 | 19.20 | 18.50 | 19.07 | +2.42% | 0.91 | 3.52% |
| 2025-12-05 | 18.10 | 18.73 | 17.87 | 18.62 | +2.70% | 0.82 | 3.24% |
| 2025-12-04 | 18.73 | 18.73 | 18.05 | 18.13 | -2.63% | 0.73 | 2.91% |
| 2025-12-03 | 18.85 | 19.29 | 18.44 | 18.62 | -1.22% | 0.92 | 3.55% |
| 2025-12-02 | 19.40 | 19.41 | 18.78 | 18.85 | -2.23% | 0.91 | 3.49% |
| 2025-12-01 | 20.00 | 20.27 | 19.18 | 19.28 | -2.82% | 1.24 | 4.60% |
| 2025-11-28 | 19.20 | 20.11 | 19.06 | 19.84 | +3.23% | 1.27 | 4.69% |
| 2025-11-27 | 19.00 | 19.65 | 18.58 | 19.22 | +0.95% | 1.42 | 5.39% |
| 2025-11-26 | 18.92 | 19.37 | 18.50 | 19.04 | -1.55% | 1.79 | 6.81% |
| 2025-11-25 | 21.80 | 22.00 | 19.34 | 19.34 | -10.00% | 3.73 | 13.40% |
| 2025-11-24 | 20.92 | 21.89 | 20.26 | 21.49 | +2.43% | 1.35 | 4.65% |
| 2025-11-21 | 22.91 | 22.93 | 20.90 | 20.98 | -8.38% | 1.58 | 5.30% |