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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.45 | 5.73 | 5.44 | 5.58 | +1.45% | 1.20 | 4.40% |
| 2025-05-23 | 5.69 | 5.70 | 5.50 | 5.50 | -1.61% | 1.16 | 4.23% |
| 2025-05-22 | 5.75 | 5.87 | 5.56 | 5.59 | -3.12% | 1.39 | 4.98% |
| 2025-05-21 | 5.83 | 5.91 | 5.67 | 5.77 | -2.86% | 2.17 | 7.69% |
| 2025-05-20 | 5.83 | 6.09 | 5.62 | 5.94 | +0.68% | 3.01 | 10.47% |
| 2025-05-19 | 5.92 | 6.03 | 5.71 | 5.90 | -3.59% | 3.08 | 10.76% |
| 2025-05-16 | 6.30 | 6.46 | 6.11 | 6.12 | -5.26% | 4.16 | 13.62% |
| 2025-05-15 | 6.38 | 7.00 | 6.20 | 6.46 | -2.12% | 6.74 | 20.80% |
| 2025-05-14 | 5.65 | 6.86 | 5.62 | 6.60 | +10.00% | 7.08 | 23.41% |
| 2025-05-13 | 5.53 | 6.30 | 5.51 | 6.00 | +13.85% | 6.05 | 20.69% |
| 2025-05-12 | 5.27 | 5.27 | 5.27 | 5.27 | nan% | nan | nan% |
| 2025-05-09 | 5.08 | 5.33 | 5.04 | 5.27 | +2.73% | 0.85 | 3.33% |
| 2025-05-08 | 5.06 | 5.18 | 4.99 | 5.13 | -0.77% | 0.57 | 2.28% |
| 2025-05-07 | 5.20 | 5.23 | 5.09 | 5.17 | 0.00% | 0.50 | 1.99% |
| 2025-05-06 | 5.15 | 5.20 | 5.03 | 5.17 | +0.98% | 0.70 | 2.81% |