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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.10 | 6.13 | 5.86 | 5.95 | -2.30% | 1.57 | 5.35% |
| 2025-10-21 | 6.21 | 6.25 | 6.08 | 6.09 | -1.77% | 1.35 | 4.45% |
| 2025-10-20 | 6.17 | 6.35 | 6.09 | 6.20 | +0.81% | 1.33 | 4.37% |
| 2025-10-17 | 6.40 | 6.41 | 6.13 | 6.15 | -3.30% | 1.49 | 4.88% |
| 2025-10-16 | 6.52 | 6.63 | 6.34 | 6.36 | -2.00% | 2.12 | 6.72% |
| 2025-10-15 | 6.70 | 6.79 | 6.46 | 6.49 | -1.82% | 2.14 | 6.67% |
| 2025-10-14 | 7.00 | 7.09 | 6.57 | 6.61 | -5.84% | 3.45 | 10.36% |
| 2025-10-13 | 6.79 | 7.31 | 6.61 | 7.02 | +2.78% | 5.15 | 14.91% |
| 2025-10-10 | 6.76 | 6.94 | 6.50 | 6.83 | +0.44% | 4.05 | 12.34% |
| 2025-10-09 | 6.73 | 7.20 | 6.41 | 6.80 | +2.72% | 6.37 | 19.31% |
| 2025-09-30 | 6.24 | 6.90 | 5.97 | 6.62 | -4.47% | 5.91 | 18.65% |
| 2025-09-29 | 7.11 | 7.26 | 6.78 | 6.93 | -1.00% | 4.64 | 13.67% |
| 2025-09-26 | 6.33 | 7.44 | 6.26 | 7.00 | +8.70% | 6.05 | 18.32% |
| 2025-09-25 | 5.87 | 6.69 | 5.80 | 6.44 | +9.90% | 4.94 | 15.88% |
| 2025-09-24 | 5.85 | 5.92 | 5.77 | 5.86 | -0.17% | 1.41 | 4.93% |
| 2025-09-23 | 6.16 | 6.25 | 5.67 | 5.87 | -4.24% | 2.51 | 8.78% |
| 2025-09-22 | 6.35 | 6.39 | 6.04 | 6.13 | -4.07% | 3.24 | 10.71% |
| 2025-09-19 | 6.21 | 6.84 | 6.21 | 6.39 | +4.75% | 5.17 | 16.30% |
| 2025-09-18 | 6.45 | 6.48 | 6.06 | 6.10 | -4.98% | 3.89 | 12.70% |
| 2025-09-17 | 6.53 | 6.85 | 6.28 | 6.42 | -1.83% | 5.71 | 18.00% |