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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.66 | 4.75 | 4.59 | 4.71 | +1.51% | 1.59 | 5.34% |
| 2025-08-18 | 4.57 | 4.69 | 4.54 | 4.64 | +1.98% | 1.45 | 4.92% |
| 2025-08-15 | 4.47 | 4.57 | 4.46 | 4.55 | +1.34% | 0.95 | 3.30% |
| 2025-08-14 | 4.63 | 4.64 | 4.46 | 4.49 | -2.81% | 1.32 | 4.59% |
| 2025-08-13 | 4.64 | 4.72 | 4.61 | 4.62 | -0.43% | 1.17 | 3.96% |
| 2025-08-12 | 4.69 | 4.71 | 4.62 | 4.64 | -0.85% | 0.76 | 2.57% |
| 2025-08-11 | 4.56 | 4.70 | 4.56 | 4.68 | +2.18% | 1.32 | 4.48% |
| 2025-08-08 | 4.69 | 4.72 | 4.57 | 4.58 | -2.35% | 1.15 | 3.93% |
| 2025-08-07 | 4.67 | 4.71 | 4.65 | 4.69 | 0.00% | 0.92 | 3.09% |
| 2025-08-06 | 4.64 | 4.69 | 4.62 | 4.69 | +0.86% | 0.96 | 3.25% |
| 2025-08-05 | 4.64 | 4.68 | 4.60 | 4.65 | +0.22% | 0.87 | 2.95% |
| 2025-08-04 | 4.68 | 4.68 | 4.49 | 4.64 | 0.00% | 1.08 | 3.73% |
| 2025-08-01 | 4.56 | 4.66 | 4.53 | 4.64 | +1.31% | 1.24 | 4.23% |
| 2025-07-31 | 4.60 | 4.77 | 4.56 | 4.58 | -0.65% | 1.70 | 5.77% |
| 2025-07-30 | 4.53 | 4.71 | 4.51 | 4.61 | +1.54% | 1.40 | 4.78% |
| 2025-07-29 | 4.56 | 4.58 | 4.45 | 4.54 | -0.66% | 0.79 | 2.78% |
| 2025-07-28 | 4.61 | 4.61 | 4.55 | 4.57 | -0.44% | 0.60 | 2.06% |
| 2025-07-25 | 4.59 | 4.63 | 4.53 | 4.59 | 0.00% | 0.74 | 2.54% |
| 2025-07-24 | 4.54 | 4.59 | 4.52 | 4.59 | +1.32% | 0.72 | 2.48% |
| 2025-07-23 | 4.65 | 4.65 | 4.51 | 4.53 | -1.74% | 0.89 | 3.06% |