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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.22 | 4.36 | 4.22 | 4.35 | +3.08% | 0.71 | 2.60% |
| 2025-05-23 | 4.35 | 4.37 | 4.21 | 4.22 | -2.99% | 0.79 | 2.93% |
| 2025-05-22 | 4.36 | 4.47 | 4.32 | 4.35 | -1.14% | 0.66 | 2.39% |
| 2025-05-21 | 4.49 | 4.51 | 4.39 | 4.40 | -2.44% | 0.72 | 2.58% |
| 2025-05-20 | 4.45 | 4.51 | 4.37 | 4.51 | +2.27% | 1.20 | 4.28% |
| 2025-05-19 | 4.39 | 4.45 | 4.32 | 4.41 | +1.38% | 0.77 | 2.78% |
| 2025-05-16 | 4.30 | 4.38 | 4.27 | 4.35 | +0.46% | 0.65 | 2.39% |
| 2025-05-15 | 4.41 | 4.42 | 4.30 | 4.33 | -3.56% | 1.16 | 4.22% |
| 2025-05-14 | 4.36 | 4.61 | 4.30 | 4.49 | +3.22% | 1.54 | 5.49% |
| 2025-05-13 | 4.48 | 4.55 | 4.33 | 4.35 | -1.14% | 0.99 | 3.56% |
| 2025-05-12 | 4.39 | 4.43 | 4.32 | 4.40 | +1.62% | 0.82 | 2.97% |
| 2025-05-09 | 4.42 | 4.42 | 4.32 | 4.33 | -2.26% | 0.77 | 2.83% |
| 2025-05-08 | 4.33 | 4.45 | 4.28 | 4.43 | +2.07% | 1.24 | 4.48% |
| 2025-05-07 | 4.46 | 4.48 | 4.23 | 4.34 | +0.46% | 1.75 | 6.40% |
| 2025-05-06 | 4.13 | 4.32 | 4.12 | 4.32 | +4.85% | 1.27 | 4.75% |