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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.70 | 6.06 | 5.67 | 5.83 | +2.46% | 1.75 | 6.08% |
| 2025-11-18 | 5.75 | 5.76 | 5.64 | 5.69 | -1.56% | 0.61 | 2.19% |
| 2025-11-17 | 5.76 | 5.79 | 5.66 | 5.78 | 0.00% | 0.95 | 3.40% |
| 2025-11-14 | 5.81 | 5.90 | 5.75 | 5.78 | -1.03% | 0.81 | 2.85% |
| 2025-11-13 | 5.87 | 5.87 | 5.80 | 5.84 | -0.17% | 0.64 | 2.23% |
| 2025-11-12 | 5.91 | 5.95 | 5.78 | 5.85 | -0.68% | 0.78 | 2.73% |
| 2025-11-11 | 5.90 | 5.92 | 5.82 | 5.89 | -0.17% | 0.73 | 2.53% |
| 2025-11-10 | 5.96 | 6.00 | 5.84 | 5.90 | -0.34% | 0.86 | 2.97% |
| 2025-11-07 | 6.01 | 6.10 | 5.92 | 5.92 | -1.82% | 0.93 | 3.17% |
| 2025-11-06 | 6.14 | 6.20 | 6.00 | 6.03 | -2.27% | 1.04 | 3.50% |
| 2025-11-05 | 6.10 | 6.20 | 6.08 | 6.17 | +0.33% | 0.71 | 2.35% |
| 2025-11-04 | 6.28 | 6.30 | 6.10 | 6.15 | -2.07% | 1.14 | 3.79% |
| 2025-11-03 | 6.28 | 6.34 | 6.13 | 6.28 | -0.32% | 1.44 | 4.70% |
| 2025-10-31 | 6.01 | 6.49 | 5.99 | 6.30 | +4.65% | 2.95 | 9.49% |
| 2025-10-30 | 6.20 | 6.27 | 6.02 | 6.02 | -3.68% | 1.28 | 4.29% |
| 2025-10-29 | 6.13 | 6.37 | 6.07 | 6.25 | +1.46% | 1.59 | 5.25% |
| 2025-10-28 | 6.12 | 6.23 | 6.06 | 6.16 | -0.16% | 1.04 | 3.45% |
| 2025-10-27 | 6.30 | 6.44 | 6.12 | 6.17 | +1.15% | 1.62 | 5.32% |
| 2025-10-24 | 5.90 | 6.24 | 5.88 | 6.10 | +3.39% | 1.84 | 6.14% |
| 2025-10-23 | 5.94 | 5.98 | 5.77 | 5.90 | -0.84% | 1.12 | 3.90% |