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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.90 | 5.95 | 5.60 | 5.74 | -3.85% | 1.27 | 4.54% |
| 2025-12-16 | 5.92 | 6.20 | 5.82 | 5.97 | +0.67% | 1.25 | 4.27% |
| 2025-12-15 | 5.96 | 6.22 | 5.91 | 5.93 | -1.33% | 1.35 | 4.54% |
| 2025-12-12 | 6.03 | 6.17 | 5.93 | 6.01 | -2.28% | 1.48 | 5.00% |
| 2025-12-11 | 5.90 | 6.29 | 5.78 | 6.15 | +3.02% | 2.61 | 8.76% |
| 2025-12-10 | 6.14 | 6.14 | 5.90 | 5.97 | -3.55% | 2.08 | 7.11% |
| 2025-12-09 | 5.56 | 6.48 | 5.52 | 6.19 | +12.34% | 3.86 | 13.04% |
| 2025-12-08 | 5.44 | 5.56 | 5.44 | 5.51 | +1.29% | 0.55 | 2.03% |
| 2025-12-05 | 5.37 | 5.52 | 5.32 | 5.44 | +2.06% | 0.60 | 2.27% |
| 2025-12-04 | 5.40 | 5.42 | 5.27 | 5.33 | -1.30% | 0.41 | 1.58% |
| 2025-12-03 | 5.56 | 5.58 | 5.38 | 5.40 | -2.88% | 0.57 | 2.14% |
| 2025-12-02 | 5.50 | 5.57 | 5.45 | 5.56 | +0.54% | 0.56 | 2.07% |
| 2025-12-01 | 5.50 | 5.58 | 5.49 | 5.53 | +0.55% | 0.43 | 1.59% |
| 2025-11-28 | 5.46 | 5.52 | 5.37 | 5.50 | +0.55% | 0.51 | 1.92% |
| 2025-11-27 | 5.46 | 5.60 | 5.43 | 5.47 | -0.18% | 0.58 | 2.15% |
| 2025-11-26 | 5.50 | 5.68 | 5.45 | 5.48 | -0.18% | 0.60 | 2.21% |
| 2025-11-25 | 5.52 | 5.58 | 5.47 | 5.49 | -0.54% | 0.55 | 2.02% |
| 2025-11-24 | 5.37 | 5.57 | 5.31 | 5.52 | +3.18% | 0.67 | 2.50% |
| 2025-11-21 | 5.51 | 5.65 | 5.33 | 5.35 | -3.95% | 0.75 | 2.80% |
| 2025-11-20 | 5.75 | 5.84 | 5.56 | 5.57 | -4.46% | 0.87 | 3.14% |