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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.20 | 23.50 | 22.82 | 22.90 | -1.97% | 1.62 | 5.11% |
| 2025-11-19 | 24.25 | 24.68 | 23.05 | 23.36 | -4.61% | 3.31 | 10.15% |
| 2025-11-18 | 22.82 | 24.49 | 22.59 | 24.49 | +10.02% | 2.63 | 7.94% |
| 2025-11-17 | 20.95 | 22.29 | 20.70 | 22.26 | +5.95% | 1.65 | 5.56% |
| 2025-11-14 | 20.76 | 22.00 | 20.52 | 21.01 | +1.16% | 1.20 | 4.08% |
| 2025-11-13 | 20.86 | 20.96 | 20.43 | 20.77 | +0.78% | 0.72 | 2.53% |
| 2025-11-12 | 20.92 | 21.02 | 20.18 | 20.61 | -1.95% | 1.16 | 4.09% |
| 2025-11-11 | 21.35 | 21.35 | 20.87 | 21.02 | -0.33% | 0.54 | 1.85% |
| 2025-11-10 | 21.18 | 21.45 | 20.92 | 21.09 | -0.42% | 0.80 | 2.73% |
| 2025-11-07 | 22.19 | 22.26 | 20.96 | 21.18 | -4.85% | 1.38 | 4.66% |
| 2025-11-06 | 22.76 | 22.76 | 22.05 | 22.26 | -2.50% | 0.76 | 2.47% |
| 2025-11-05 | 22.24 | 22.99 | 22.19 | 22.83 | +1.74% | 0.86 | 2.77% |
| 2025-11-04 | 23.13 | 23.30 | 22.23 | 22.44 | -2.77% | 1.16 | 3.71% |
| 2025-11-03 | 22.64 | 23.23 | 22.30 | 23.08 | +1.10% | 1.05 | 3.33% |
| 2025-10-31 | 22.09 | 23.38 | 22.09 | 22.83 | +3.82% | 1.62 | 5.12% |
| 2025-10-30 | 22.70 | 22.73 | 21.96 | 21.99 | -3.30% | 0.95 | 3.11% |
| 2025-10-29 | 22.25 | 22.85 | 21.96 | 22.74 | +2.52% | 1.60 | 5.17% |
| 2025-10-28 | 22.59 | 22.60 | 21.81 | 22.18 | -2.72% | 1.27 | 4.15% |
| 2025-10-27 | 22.58 | 23.23 | 22.58 | 22.80 | +1.06% | 1.09 | 3.45% |
| 2025-10-24 | 22.88 | 22.98 | 22.36 | 22.56 | -0.53% | 0.76 | 2.43% |