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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.43 | 6.92 | 6.03 | 6.54 | +6.69% | 8.24 | 26.17% |
| 2025-09-15 | 5.10 | 6.13 | 5.09 | 6.13 | +19.96% | 6.04 | 21.56% |
| 2025-09-12 | 5.20 | 5.23 | 5.09 | 5.11 | -1.92% | 1.31 | 5.21% |
| 2025-09-11 | 5.17 | 5.21 | 5.10 | 5.21 | +0.58% | 0.65 | 2.58% |
| 2025-09-10 | 5.13 | 5.23 | 5.12 | 5.18 | +0.97% | 0.59 | 2.32% |
| 2025-09-09 | 5.20 | 5.21 | 5.10 | 5.13 | -1.54% | 0.62 | 2.46% |
| 2025-09-08 | 5.21 | 5.28 | 5.16 | 5.21 | -0.19% | 0.66 | 2.59% |
| 2025-09-05 | 5.18 | 5.28 | 5.08 | 5.22 | +0.77% | 0.93 | 3.66% |
| 2025-09-04 | 5.24 | 5.31 | 5.10 | 5.18 | -1.15% | 1.13 | 4.42% |
| 2025-09-03 | 5.30 | 5.46 | 5.22 | 5.24 | -1.32% | 1.57 | 6.00% |
| 2025-09-02 | 5.24 | 5.50 | 5.15 | 5.31 | +0.95% | 1.94 | 7.43% |
| 2025-09-01 | 5.14 | 5.34 | 5.12 | 5.26 | +2.94% | 0.95 | 3.67% |
| 2025-08-29 | 5.22 | 5.23 | 5.10 | 5.11 | -2.48% | 0.76 | 3.00% |
| 2025-08-28 | 5.25 | 5.37 | 5.08 | 5.24 | +0.77% | 1.03 | 4.03% |
| 2025-08-27 | 5.36 | 5.45 | 5.19 | 5.20 | -3.35% | 1.07 | 4.09% |
| 2025-08-26 | 5.30 | 5.39 | 5.25 | 5.38 | +1.70% | 1.07 | 4.06% |
| 2025-08-25 | 5.30 | 5.34 | 5.26 | 5.29 | -0.38% | 0.74 | 2.87% |
| 2025-08-22 | 5.37 | 5.38 | 5.27 | 5.31 | -1.12% | 0.71 | 2.74% |
| 2025-08-21 | 5.37 | 5.42 | 5.32 | 5.37 | +0.37% | 0.97 | 3.70% |
| 2025-08-20 | 5.27 | 5.35 | 5.21 | 5.35 | +1.52% | 0.91 | 3.52% |