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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.04 | 24.04 | 23.30 | 23.76 | -1.61% | 1.56 | 4.77% |
| 2025-09-16 | 24.15 | 24.43 | 23.75 | 24.15 | -0.54% | 1.65 | 4.97% |
| 2025-09-15 | 24.81 | 25.28 | 24.11 | 24.28 | -1.62% | 2.02 | 5.95% |
| 2025-09-12 | 24.46 | 25.38 | 23.98 | 24.68 | +2.45% | 2.67 | 7.84% |
| 2025-09-11 | 22.03 | 24.09 | 21.69 | 24.09 | +10.00% | 2.93 | 9.09% |
| 2025-09-10 | 21.76 | 22.10 | 21.50 | 21.90 | +0.18% | 1.17 | 3.89% |
| 2025-09-09 | 22.29 | 22.44 | 21.75 | 21.86 | -2.67% | 1.15 | 3.79% |
| 2025-09-08 | 22.67 | 22.74 | 22.22 | 22.46 | -1.06% | 1.32 | 4.26% |
| 2025-09-05 | 21.99 | 23.06 | 21.66 | 22.70 | +3.09% | 2.10 | 6.75% |
| 2025-09-04 | 22.88 | 23.09 | 21.65 | 22.02 | -2.57% | 2.02 | 6.54% |
| 2025-09-03 | 21.20 | 23.80 | 21.20 | 22.60 | +3.48% | 3.39 | 10.85% |
| 2025-09-02 | 21.91 | 22.55 | 19.96 | 21.84 | -1.53% | 4.14 | 14.51% |
| 2025-09-01 | 23.00 | 23.00 | 21.94 | 22.18 | -3.61% | 2.12 | 6.90% |
| 2025-08-29 | 22.56 | 23.68 | 22.34 | 23.01 | +2.13% | 2.72 | 8.56% |
| 2025-08-28 | 22.28 | 22.62 | 21.77 | 22.53 | -0.27% | 2.48 | 8.08% |
| 2025-08-27 | 21.64 | 23.15 | 21.36 | 22.59 | +5.41% | 3.76 | 12.17% |
| 2025-08-26 | 21.25 | 21.69 | 21.00 | 21.43 | +1.04% | 3.47 | 11.76% |
| 2025-08-25 | 19.30 | 21.21 | 19.11 | 21.21 | +10.01% | 2.52 | 8.93% |
| 2025-08-22 | 18.89 | 19.30 | 18.64 | 19.28 | +2.83% | 1.26 | 4.80% |
| 2025-08-21 | 19.38 | 19.46 | 18.69 | 18.75 | -2.14% | 1.32 | 5.02% |