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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.17 | 5.28 | 5.15 | 5.27 | +1.93% | 0.81 | 3.15% |
| 2025-08-18 | 5.15 | 5.21 | 5.13 | 5.17 | +0.19% | 0.65 | 2.57% |
| 2025-08-15 | 5.12 | 5.16 | 5.07 | 5.16 | +0.78% | 0.50 | 1.99% |
| 2025-08-14 | 5.21 | 5.23 | 5.11 | 5.12 | -1.73% | 0.61 | 2.41% |
| 2025-08-13 | 5.25 | 5.27 | 5.20 | 5.21 | -0.76% | 0.51 | 1.98% |
| 2025-08-12 | 5.29 | 5.32 | 5.24 | 5.25 | -0.76% | 0.46 | 1.78% |
| 2025-08-11 | 5.25 | 5.34 | 5.24 | 5.29 | +0.76% | 0.52 | 2.01% |
| 2025-08-08 | 5.27 | 5.30 | 5.23 | 5.25 | -0.76% | 0.42 | 1.64% |
| 2025-08-07 | 5.29 | 5.42 | 5.27 | 5.29 | 0.00% | 0.53 | 2.03% |
| 2025-08-06 | 5.35 | 5.35 | 5.28 | 5.29 | -1.12% | 0.48 | 1.85% |
| 2025-08-05 | 5.41 | 5.46 | 5.34 | 5.35 | -1.11% | 0.61 | 2.30% |
| 2025-08-04 | 5.30 | 5.45 | 5.24 | 5.41 | +1.50% | 0.71 | 2.70% |
| 2025-08-01 | 5.34 | 5.37 | 5.24 | 5.33 | 0.00% | 0.55 | 2.13% |
| 2025-07-31 | 5.31 | 5.46 | 5.23 | 5.33 | +0.57% | 0.83 | 3.19% |
| 2025-07-30 | 5.29 | 5.36 | 5.24 | 5.30 | -0.56% | 0.62 | 2.40% |
| 2025-07-29 | 5.27 | 5.35 | 5.21 | 5.33 | +0.95% | 0.81 | 3.13% |
| 2025-07-28 | 5.25 | 5.30 | 5.20 | 5.28 | -0.38% | 0.57 | 2.23% |
| 2025-07-25 | 5.28 | 5.35 | 5.27 | 5.30 | +0.57% | 0.43 | 1.66% |
| 2025-07-24 | 5.20 | 5.28 | 5.18 | 5.27 | +1.35% | 0.45 | 1.74% |
| 2025-07-23 | 5.32 | 5.32 | 5.18 | 5.20 | -1.70% | 0.60 | 2.34% |