佳云科技 sz.300242
5.30
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.36 | 5.40 | 5.17 | 5.30 | 0.00% | 1.81 | 5.41% |
| 2026-05-21 | 5.31 | 5.59 | 5.25 | 5.30 | +0.95% | 3.11 | 9.01% |
| 2026-05-20 | 5.27 | 5.40 | 5.17 | 5.25 | -1.69% | 2.08 | 6.24% |
| 2026-05-19 | 5.13 | 5.68 | 5.12 | 5.34 | +4.30% | 3.73 | 10.84% |
| 2026-05-18 | 4.88 | 5.18 | 4.85 | 5.12 | +4.49% | 1.77 | 5.56% |
| 2026-05-15 | 4.96 | 5.04 | 4.86 | 4.90 | -0.61% | 0.90 | 2.88% |
| 2026-05-14 | 5.11 | 5.12 | 4.86 | 4.93 | -2.57% | 1.12 | 3.54% |
| 2026-05-13 | 4.93 | 5.14 | 4.90 | 5.06 | +3.06% | 1.12 | 3.49% |
| 2026-05-12 | 5.02 | 5.04 | 4.90 | 4.91 | -2.19% | 0.77 | 2.44% |
| 2026-05-11 | 4.99 | 5.05 | 4.93 | 5.02 | +0.80% | 0.95 | 3.00% |
| 2026-05-08 | 5.06 | 5.06 | 4.95 | 4.98 | -0.99% | 0.82 | 2.57% |
| 2026-05-07 | 5.01 | 5.05 | 4.94 | 5.03 | +1.00% | 0.89 | 2.82% |
| 2026-05-06 | 4.95 | 5.09 | 4.94 | 4.98 | +1.43% | 1.05 | 3.31% |
| 2026-04-30 | 4.86 | 4.94 | 4.79 | 4.91 | +0.82% | 0.86 | 2.78% |
| 2026-04-29 | 4.62 | 4.92 | 4.60 | 4.87 | +4.51% | 1.35 | 4.40% |
| 2026-04-28 | 4.72 | 4.76 | 4.60 | 4.66 | -1.69% | 0.63 | 2.12% |
| 2026-04-27 | 4.70 | 4.76 | 4.54 | 4.74 | +1.07% | 0.83 | 2.81% |
| 2026-04-24 | 4.64 | 4.73 | 4.50 | 4.69 | +0.21% | 1.00 | 3.43% |
| 2026-04-23 | 4.72 | 4.80 | 4.66 | 4.68 | -1.06% | 0.74 | 2.46% |
| 2026-04-22 | 4.75 | 4.78 | 4.65 | 4.73 | -0.63% | 0.65 | 2.18% |