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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.32 | 22.70 | 21.92 | 22.68 | +1.66% | 0.92 | 2.96% |
| 2025-10-22 | 22.35 | 23.15 | 22.05 | 22.31 | -0.27% | 0.92 | 2.95% |
| 2025-10-21 | 22.50 | 22.50 | 21.76 | 22.37 | +0.86% | 0.86 | 2.81% |
| 2025-10-20 | 22.34 | 22.99 | 22.10 | 22.18 | +0.23% | 1.03 | 3.31% |
| 2025-10-17 | 22.92 | 23.47 | 22.00 | 22.13 | -3.49% | 0.91 | 2.95% |
| 2025-10-16 | 23.33 | 23.35 | 22.78 | 22.93 | -1.67% | 0.89 | 2.79% |
| 2025-10-15 | 22.76 | 23.68 | 22.60 | 23.32 | +2.46% | 0.81 | 2.55% |
| 2025-10-14 | 24.00 | 24.08 | 22.66 | 22.76 | -5.01% | 1.22 | 3.77% |
| 2025-10-13 | 23.04 | 24.10 | 22.32 | 23.96 | -0.29% | 1.25 | 3.83% |
| 2025-10-10 | 24.20 | 24.66 | 23.86 | 24.03 | -0.66% | 0.96 | 2.87% |
| 2025-10-09 | 25.10 | 25.14 | 23.61 | 24.19 | -1.71% | 1.65 | 4.96% |
| 2025-09-30 | 24.77 | 25.11 | 24.24 | 24.61 | +0.08% | 1.34 | 3.95% |
| 2025-09-29 | 24.44 | 24.99 | 23.03 | 24.59 | -1.21% | 2.01 | 6.02% |
| 2025-09-26 | 24.78 | 25.52 | 24.56 | 24.89 | +1.51% | 2.10 | 6.09% |
| 2025-09-25 | 24.98 | 25.27 | 24.21 | 24.52 | -3.54% | 2.50 | 7.32% |
| 2025-09-24 | 26.35 | 27.48 | 24.81 | 25.42 | -3.46% | 3.22 | 9.06% |
| 2025-09-23 | 28.07 | 28.30 | 25.60 | 26.33 | -7.42% | 4.21 | 11.52% |
| 2025-09-22 | 28.11 | 30.34 | 26.98 | 28.44 | +3.12% | 5.02 | 12.94% |
| 2025-09-19 | 25.40 | 27.58 | 25.35 | 27.58 | +10.01% | 1.23 | 3.32% |
| 2025-09-18 | 23.56 | 25.45 | 23.25 | 25.07 | +5.51% | 2.93 | 8.62% |