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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.18 | 5.28 | 5.16 | 5.23 | +1.16% | 0.47 | 1.83% |
| 2025-06-23 | 5.09 | 5.19 | 5.02 | 5.17 | +1.57% | 0.56 | 2.25% |
| 2025-06-20 | 5.21 | 5.24 | 5.09 | 5.09 | -1.74% | 0.57 | 2.28% |
| 2025-06-19 | 5.32 | 5.37 | 5.16 | 5.18 | -3.00% | 0.73 | 2.82% |
| 2025-06-18 | 5.40 | 5.46 | 5.33 | 5.34 | -1.66% | 0.59 | 2.25% |
| 2025-06-17 | 5.33 | 5.59 | 5.29 | 5.43 | +1.50% | 1.17 | 4.38% |
| 2025-06-16 | 5.30 | 5.40 | 5.29 | 5.35 | +0.56% | 0.52 | 1.97% |
| 2025-06-13 | 5.38 | 5.44 | 5.30 | 5.32 | -1.84% | 0.85 | 3.25% |
| 2025-06-12 | 5.50 | 5.53 | 5.42 | 5.42 | -1.99% | 0.79 | 2.95% |
| 2025-06-11 | 5.58 | 5.64 | 5.47 | 5.53 | +0.18% | 0.89 | 3.27% |
| 2025-06-10 | 5.61 | 5.69 | 5.44 | 5.52 | -1.95% | 1.20 | 4.39% |
| 2025-06-09 | 5.49 | 5.71 | 5.48 | 5.63 | +2.55% | 1.32 | 4.78% |
| 2025-06-06 | 5.58 | 5.62 | 5.46 | 5.49 | -0.54% | 0.80 | 2.95% |
| 2025-06-05 | 5.53 | 5.62 | 5.49 | 5.52 | -1.08% | 0.91 | 3.34% |
| 2025-06-04 | 5.51 | 5.63 | 5.47 | 5.58 | +1.27% | 0.80 | 2.93% |
| 2025-06-03 | 5.52 | 5.62 | 5.47 | 5.51 | -1.25% | 0.92 | 3.39% |
| 2025-05-30 | 5.78 | 5.78 | 5.56 | 5.58 | -3.46% | 1.18 | 4.26% |
| 2025-05-29 | 5.72 | 5.86 | 5.55 | 5.78 | +0.87% | 1.67 | 5.97% |
| 2025-05-28 | 5.85 | 6.01 | 5.72 | 5.73 | +0.17% | 2.47 | 8.59% |
| 2025-05-27 | 5.55 | 5.72 | 5.38 | 5.72 | +2.51% | 1.89 | 6.87% |