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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.67 | 5.88 | 5.56 | 5.77 | +1.41% | 1.17 | 4.19% |
| 2026-01-15 | 5.88 | 5.90 | 5.68 | 5.69 | -5.01% | 1.52 | 5.37% |
| 2026-01-14 | 5.69 | 6.03 | 5.65 | 5.99 | +4.54% | 2.84 | 9.81% |
| 2026-01-13 | 5.59 | 5.90 | 5.52 | 5.73 | +2.14% | 2.08 | 7.44% |
| 2026-01-12 | 5.60 | 5.62 | 5.54 | 5.61 | -0.36% | 1.26 | 4.62% |
| 2026-01-09 | 5.43 | 5.75 | 5.36 | 5.63 | +2.55% | 1.71 | 6.32% |
| 2026-01-08 | 5.43 | 5.51 | 5.40 | 5.49 | +0.55% | 0.60 | 2.22% |
| 2026-01-07 | 5.62 | 5.62 | 5.45 | 5.46 | -2.85% | 0.82 | 3.05% |
| 2026-01-06 | 5.55 | 5.64 | 5.51 | 5.62 | +1.63% | 0.70 | 2.55% |
| 2026-01-05 | 5.49 | 5.57 | 5.46 | 5.53 | +1.47% | 0.64 | 2.39% |
| 2025-12-31 | 5.49 | 5.51 | 5.39 | 5.45 | -0.18% | 0.56 | 2.08% |
| 2025-12-30 | 5.50 | 5.56 | 5.44 | 5.46 | -1.09% | 0.55 | 2.03% |
| 2025-12-29 | 5.65 | 5.67 | 5.52 | 5.52 | -2.82% | 0.77 | 2.83% |
| 2025-12-26 | 5.75 | 5.77 | 5.65 | 5.68 | -1.90% | 0.84 | 3.01% |
| 2025-12-25 | 5.71 | 5.86 | 5.68 | 5.79 | +1.05% | 0.93 | 3.27% |
| 2025-12-24 | 5.83 | 5.88 | 5.68 | 5.73 | -1.21% | 1.05 | 3.73% |
| 2025-12-23 | 5.74 | 5.84 | 5.61 | 5.80 | +2.29% | 1.34 | 4.76% |
| 2025-12-22 | 5.68 | 5.75 | 5.65 | 5.67 | -0.70% | 0.64 | 2.30% |
| 2025-12-19 | 5.68 | 5.84 | 5.61 | 5.71 | +0.71% | 0.95 | 3.39% |
| 2025-12-18 | 5.70 | 5.80 | 5.66 | 5.67 | -1.22% | 0.87 | 3.10% |