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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.20 | 13.29 | 12.50 | 12.83 | -3.82% | 9.23 | 9.78% |
| 2026-04-20 | 13.37 | 13.70 | 12.90 | 13.34 | -2.56% | 12.53 | 12.80% |
| 2026-04-17 | 13.51 | 14.19 | 13.40 | 13.69 | +0.81% | 15.91 | 15.75% |
| 2026-04-16 | 12.36 | 14.40 | 12.36 | 13.58 | +7.35% | 23.46 | 23.92% |
| 2026-04-15 | 12.56 | 13.10 | 12.18 | 12.65 | +1.28% | 13.60 | 14.67% |
| 2026-04-14 | 13.42 | 13.49 | 12.35 | 12.49 | -0.08% | 16.76 | 17.70% |
| 2026-04-13 | 11.76 | 12.95 | 11.76 | 12.50 | +8.32% | 17.96 | 19.69% |
| 2026-04-10 | 11.78 | 12.05 | 11.50 | 11.54 | -3.03% | 12.21 | 14.25% |
| 2026-04-09 | 12.13 | 12.50 | 11.42 | 11.90 | +1.80% | 19.25 | 22.05% |
| 2026-04-08 | 10.66 | 11.69 | 10.30 | 11.69 | +20.02% | 8.56 | 10.21% |
| 2026-04-07 | 9.60 | 10.10 | 9.05 | 9.74 | +5.30% | 7.62 | 10.70% |
| 2026-04-03 | 9.20 | 9.54 | 8.73 | 9.25 | -1.28% | 5.13 | 7.77% |
| 2026-04-02 | 10.29 | 10.38 | 9.26 | 9.37 | -8.59% | 8.61 | 12.13% |
| 2026-04-01 | 10.20 | 10.77 | 9.82 | 10.25 | +2.50% | 7.62 | 10.02% |
| 2026-03-31 | 11.50 | 11.53 | 9.99 | 10.00 | -8.42% | 10.57 | 13.63% |
| 2026-03-30 | 10.06 | 11.22 | 9.97 | 10.92 | +6.95% | 11.78 | 14.91% |
| 2026-03-27 | 10.32 | 11.11 | 10.17 | 10.21 | +0.29% | 10.06 | 13.21% |
| 2026-03-26 | 10.58 | 10.67 | 9.80 | 10.18 | -3.14% | 6.99 | 9.70% |
| 2026-03-25 | 10.55 | 10.73 | 10.37 | 10.51 | -0.10% | 4.43 | 5.91% |
| 2026-03-24 | 10.69 | 10.77 | 10.02 | 10.52 | +1.35% | 6.83 | 9.18% |