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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.80 | 8.12 | 7.53 | 7.62 | -0.78% | 5.39 | 9.67% |
| 2026-02-12 | 7.99 | 8.00 | 7.64 | 7.68 | -4.00% | 3.05 | 5.52% |
| 2026-02-11 | 8.22 | 8.29 | 7.96 | 8.00 | -3.50% | 3.59 | 6.27% |
| 2026-02-10 | 8.43 | 8.55 | 8.13 | 8.29 | -0.48% | 6.24 | 10.54% |
| 2026-02-09 | 7.65 | 8.54 | 7.65 | 8.33 | +13.03% | 8.11 | 13.87% |
| 2026-02-06 | 7.19 | 7.53 | 7.03 | 7.37 | +4.39% | 6.18 | 11.88% |
| 2026-02-05 | 6.28 | 7.45 | 5.90 | 7.06 | +2.47% | 8.23 | 18.01% |
| 2026-02-04 | 6.91 | 7.06 | 6.69 | 6.89 | -3.91% | 2.74 | 7.95% |
| 2026-02-03 | 6.90 | 7.25 | 6.84 | 7.17 | +4.22% | 2.17 | 6.23% |
| 2026-02-02 | 7.39 | 7.39 | 6.86 | 6.88 | -8.99% | 3.11 | 9.03% |
| 2026-01-30 | 7.22 | 7.65 | 7.05 | 7.56 | +4.13% | 3.67 | 10.18% |
| 2026-01-29 | 7.17 | 7.68 | 7.12 | 7.26 | +1.97% | 4.40 | 12.14% |
| 2026-01-28 | 7.04 | 7.26 | 6.84 | 7.12 | -1.93% | 3.55 | 10.21% |
| 2026-01-27 | 7.61 | 8.23 | 6.91 | 7.26 | +0.41% | 6.90 | 18.95% |
| 2026-01-26 | 6.42 | 7.27 | 6.42 | 7.23 | +15.50% | 6.24 | 18.63% |
| 2026-01-23 | 6.10 | 6.35 | 6.06 | 6.26 | +2.29% | 2.42 | 7.91% |
| 2026-01-22 | 5.88 | 6.17 | 5.82 | 6.12 | +4.08% | 2.73 | 9.25% |
| 2026-01-21 | 5.50 | 5.90 | 5.48 | 5.88 | +6.14% | 1.60 | 5.72% |
| 2026-01-20 | 5.62 | 5.66 | 5.49 | 5.54 | -1.60% | 0.78 | 2.88% |
| 2026-01-19 | 5.72 | 5.72 | 5.60 | 5.63 | -2.43% | 0.83 | 2.99% |