行云科技 sz.300209
30.90
+11.47%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.24 | 30.90 | 28.03 | 30.90 | +11.47% | 34.86 | 16.02% |
| 2026-05-21 | 29.00 | 29.20 | 27.18 | 27.72 | -2.08% | 28.10 | 13.52% |
| 2026-05-20 | 28.03 | 28.80 | 27.15 | 28.31 | +1.22% | 22.57 | 11.01% |
| 2026-05-19 | 26.75 | 28.21 | 26.50 | 27.97 | +3.78% | 24.30 | 12.17% |
| 2026-05-18 | 26.01 | 27.46 | 25.68 | 26.95 | +3.65% | 26.00 | 13.41% |
| 2026-05-15 | 26.20 | 27.75 | 25.08 | 26.00 | -1.33% | 33.54 | 17.36% |
| 2026-05-14 | 25.57 | 26.67 | 24.72 | 26.35 | +3.05% | 30.80 | 16.24% |
| 2026-05-13 | 25.16 | 26.18 | 24.28 | 25.57 | -1.35% | 30.72 | 16.50% |
| 2026-05-12 | 23.71 | 26.49 | 23.70 | 25.92 | +11.72% | 35.75 | 19.20% |
| 2026-05-11 | 22.99 | 23.88 | 22.53 | 23.20 | -0.17% | 27.67 | 16.36% |
| 2026-05-08 | 23.01 | 24.30 | 22.20 | 23.24 | +2.74% | 28.06 | 16.26% |
| 2026-05-07 | 21.19 | 24.88 | 20.70 | 22.62 | +8.23% | 38.42 | 23.04% |
| 2026-05-06 | 18.00 | 20.96 | 17.77 | 20.90 | +19.63% | 27.89 | 19.25% |
| 2026-04-30 | 16.63 | 17.50 | 16.36 | 17.47 | +2.58% | 24.14 | 19.32% |
| 2026-04-29 | 14.00 | 17.03 | 14.00 | 17.03 | +20.01% | 30.99 | 25.93% |
| 2026-04-28 | 13.55 | 14.20 | 13.10 | 14.19 | +7.50% | 14.80 | 14.65% |
| 2026-04-27 | 13.01 | 13.58 | 12.66 | 13.20 | +0.15% | 10.14 | 10.46% |
| 2026-04-24 | 12.95 | 13.47 | 12.61 | 13.18 | 0.00% | 9.51 | 9.94% |
| 2026-04-23 | 13.48 | 14.05 | 13.02 | 13.18 | -4.35% | 12.11 | 12.27% |
| 2026-04-22 | 12.65 | 14.13 | 12.20 | 13.78 | +7.40% | 17.23 | 17.86% |