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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.57 | 4.66 | 4.51 | 4.60 | +2.00% | 1.01 | 3.47% |
| 2025-06-23 | 4.28 | 4.51 | 4.27 | 4.51 | +3.20% | 0.86 | 3.07% |
| 2025-06-20 | 4.50 | 4.53 | 4.36 | 4.37 | -2.89% | 0.94 | 3.38% |
| 2025-06-19 | 4.60 | 4.64 | 4.46 | 4.50 | -2.60% | 1.09 | 3.84% |
| 2025-06-18 | 4.71 | 4.72 | 4.56 | 4.62 | -2.94% | 1.60 | 5.53% |
| 2025-06-17 | 4.81 | 4.87 | 4.69 | 4.76 | -2.06% | 2.11 | 7.08% |
| 2025-06-16 | 4.72 | 4.99 | 4.64 | 4.86 | +5.88% | 3.23 | 10.58% |
| 2025-06-13 | 4.84 | 4.85 | 4.57 | 4.59 | -6.13% | 2.99 | 10.14% |
| 2025-06-12 | 4.67 | 5.15 | 4.58 | 4.89 | +6.54% | 4.79 | 15.61% |
| 2025-06-11 | 4.52 | 4.62 | 4.52 | 4.59 | +1.10% | 1.02 | 3.52% |
| 2025-06-10 | 4.62 | 4.63 | 4.41 | 4.54 | -0.87% | 1.06 | 3.73% |
| 2025-06-09 | 4.50 | 4.61 | 4.49 | 4.58 | +1.55% | 0.96 | 3.34% |
| 2025-06-06 | 4.51 | 4.57 | 4.47 | 4.51 | -0.66% | 0.68 | 2.39% |
| 2025-06-05 | 4.48 | 4.55 | 4.41 | 4.54 | +1.57% | 1.11 | 3.91% |
| 2025-06-04 | 4.40 | 4.48 | 4.38 | 4.47 | +1.36% | 0.76 | 2.71% |
| 2025-06-03 | 4.32 | 4.48 | 4.31 | 4.41 | +0.92% | 0.68 | 2.45% |
| 2025-05-30 | 4.46 | 4.50 | 4.32 | 4.37 | -2.02% | 0.87 | 3.16% |
| 2025-05-29 | 4.27 | 4.48 | 4.26 | 4.46 | +3.96% | 1.22 | 4.38% |
| 2025-05-28 | 4.36 | 4.37 | 4.24 | 4.29 | -1.38% | 0.60 | 2.24% |
| 2025-05-27 | 4.36 | 4.39 | 4.28 | 4.35 | 0.00% | 0.69 | 2.54% |