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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.37 | 5.38 | 5.28 | 5.29 | -1.86% | 0.69 | 2.65% |
| 2025-07-21 | 5.37 | 5.46 | 5.36 | 5.39 | 0.00% | 0.66 | 2.49% |
| 2025-07-18 | 5.46 | 5.46 | 5.38 | 5.39 | -1.28% | 0.46 | 1.73% |
| 2025-07-17 | 5.41 | 5.50 | 5.39 | 5.46 | +0.92% | 0.70 | 2.61% |
| 2025-07-16 | 5.38 | 5.45 | 5.37 | 5.41 | +0.37% | 0.48 | 1.81% |
| 2025-07-15 | 5.45 | 5.46 | 5.32 | 5.39 | -1.28% | 0.59 | 2.24% |
| 2025-07-14 | 5.52 | 5.54 | 5.40 | 5.46 | -1.27% | 0.57 | 2.13% |
| 2025-07-11 | 5.55 | 5.57 | 5.46 | 5.53 | -0.90% | 0.84 | 3.09% |
| 2025-07-10 | 5.45 | 5.68 | 5.44 | 5.58 | +1.64% | 1.15 | 4.21% |
| 2025-07-09 | 5.46 | 5.54 | 5.45 | 5.49 | +0.18% | 0.64 | 2.36% |
| 2025-07-08 | 5.39 | 5.50 | 5.37 | 5.48 | +1.67% | 0.75 | 2.79% |
| 2025-07-07 | 5.31 | 5.43 | 5.26 | 5.39 | +1.70% | 0.56 | 2.13% |
| 2025-07-04 | 5.35 | 5.38 | 5.30 | 5.30 | -1.12% | 0.54 | 2.07% |
| 2025-07-03 | 5.43 | 5.43 | 5.33 | 5.36 | -2.19% | 0.90 | 3.41% |
| 2025-07-02 | 5.28 | 5.57 | 5.23 | 5.48 | +3.59% | 1.41 | 5.34% |
| 2025-07-01 | 5.41 | 5.44 | 5.25 | 5.29 | -2.40% | 0.83 | 3.19% |
| 2025-06-30 | 5.35 | 5.44 | 5.31 | 5.42 | +1.50% | 0.81 | 3.08% |
| 2025-06-27 | 5.21 | 5.37 | 5.21 | 5.34 | +1.91% | 0.88 | 3.37% |
| 2025-06-26 | 5.27 | 5.37 | 5.23 | 5.24 | -0.57% | 0.77 | 2.97% |
| 2025-06-25 | 5.26 | 5.31 | 5.17 | 5.27 | +0.76% | 0.64 | 2.50% |