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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.10 | 10.88 | 9.81 | 10.38 | -0.10% | 7.74 | 10.52% |
| 2026-03-20 | 11.20 | 11.35 | 10.17 | 10.39 | -5.63% | 8.11 | 10.60% |
| 2026-03-19 | 10.73 | 11.37 | 10.55 | 11.01 | 0.00% | 8.64 | 10.96% |
| 2026-03-18 | 10.57 | 11.50 | 9.76 | 11.01 | +5.87% | 11.78 | 15.52% |
| 2026-03-17 | 11.29 | 11.80 | 9.92 | 10.40 | -6.64% | 14.13 | 18.86% |
| 2026-03-16 | 9.59 | 11.14 | 9.17 | 11.14 | +20.04% | 13.92 | 18.59% |
| 2026-03-13 | 9.55 | 9.73 | 9.16 | 9.28 | -0.85% | 3.67 | 5.50% |
| 2026-03-12 | 9.21 | 9.54 | 9.05 | 9.36 | +1.19% | 3.09 | 4.64% |
| 2026-03-11 | 9.22 | 9.45 | 9.10 | 9.25 | +0.33% | 3.37 | 5.12% |
| 2026-03-10 | 8.85 | 9.48 | 8.83 | 9.22 | +4.18% | 4.23 | 6.48% |
| 2026-03-09 | 8.91 | 9.19 | 8.54 | 8.85 | +1.61% | 5.49 | 8.76% |
| 2026-03-06 | 7.86 | 8.86 | 7.86 | 8.71 | +12.53% | 6.13 | 10.34% |
| 2026-03-05 | 7.57 | 7.88 | 7.57 | 7.74 | +3.34% | 1.92 | 3.49% |
| 2026-03-04 | 6.98 | 7.53 | 6.96 | 7.49 | +4.90% | 2.60 | 5.00% |
| 2026-03-03 | 7.70 | 7.75 | 7.08 | 7.14 | -7.87% | 2.79 | 5.32% |
| 2026-03-02 | 7.93 | 8.04 | 7.73 | 7.75 | -4.79% | 2.58 | 4.63% |
| 2026-02-27 | 8.01 | 8.29 | 7.86 | 8.14 | +2.26% | 2.68 | 4.64% |
| 2026-02-26 | 8.10 | 8.21 | 7.82 | 7.96 | -1.73% | 2.66 | 4.72% |
| 2026-02-25 | 8.00 | 8.17 | 7.88 | 8.10 | +1.00% | 2.32 | 4.06% |
| 2026-02-24 | 7.79 | 8.08 | 7.65 | 8.02 | +5.25% | 3.65 | 6.50% |