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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.67 | 4.69 | 4.59 | 4.61 | -1.50% | 0.77 | 2.64% |
| 2025-07-21 | 4.65 | 4.69 | 4.63 | 4.68 | +0.86% | 0.71 | 2.39% |
| 2025-07-18 | 4.71 | 4.75 | 4.63 | 4.64 | -1.28% | 0.75 | 2.53% |
| 2025-07-17 | 4.67 | 4.73 | 4.61 | 4.70 | 0.00% | 0.71 | 2.38% |
| 2025-07-16 | 4.58 | 4.72 | 4.56 | 4.70 | +2.84% | 1.37 | 4.60% |
| 2025-07-15 | 4.63 | 4.65 | 4.51 | 4.57 | -1.93% | 0.91 | 3.14% |
| 2025-07-14 | 4.70 | 4.71 | 4.60 | 4.66 | -0.85% | 0.83 | 2.82% |
| 2025-07-11 | 4.66 | 4.74 | 4.60 | 4.70 | +0.21% | 1.07 | 3.64% |
| 2025-07-10 | 4.68 | 4.74 | 4.65 | 4.69 | -0.42% | 0.87 | 2.95% |
| 2025-07-09 | 4.71 | 4.77 | 4.66 | 4.71 | -0.21% | 0.97 | 3.28% |
| 2025-07-08 | 4.66 | 4.83 | 4.63 | 4.72 | +1.72% | 1.14 | 3.81% |
| 2025-07-07 | 4.57 | 4.67 | 4.57 | 4.64 | +1.09% | 0.82 | 2.80% |
| 2025-07-04 | 4.71 | 4.73 | 4.52 | 4.59 | -2.75% | 1.31 | 4.54% |
| 2025-07-03 | 4.69 | 4.78 | 4.69 | 4.72 | +0.43% | 0.70 | 2.36% |
| 2025-07-02 | 4.73 | 4.79 | 4.66 | 4.70 | -1.26% | 0.96 | 3.24% |
| 2025-07-01 | 4.89 | 4.90 | 4.71 | 4.76 | -0.83% | 1.26 | 4.17% |
| 2025-06-30 | 4.74 | 4.83 | 4.73 | 4.80 | +0.84% | 1.10 | 3.66% |
| 2025-06-27 | 4.78 | 4.83 | 4.70 | 4.76 | -0.42% | 1.54 | 5.15% |
| 2025-06-26 | 4.72 | 4.95 | 4.66 | 4.78 | +0.42% | 2.28 | 7.54% |
| 2025-06-25 | 4.60 | 4.79 | 4.55 | 4.76 | +3.48% | 2.08 | 7.04% |