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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.90 | 4.99 | 4.69 | 4.76 | -2.26% | 1.05 | 3.45% |
| 2026-04-20 | 4.76 | 4.97 | 4.75 | 4.87 | +1.04% | 1.02 | 3.31% |
| 2026-04-17 | 4.73 | 4.85 | 4.63 | 4.82 | +1.26% | 1.11 | 3.70% |
| 2026-04-16 | 4.63 | 4.79 | 4.62 | 4.76 | +3.03% | 0.95 | 3.18% |
| 2026-04-15 | 4.78 | 4.79 | 4.58 | 4.62 | -2.94% | 0.93 | 3.16% |
| 2026-04-14 | 4.83 | 4.85 | 4.69 | 4.76 | -0.21% | 0.89 | 2.96% |
| 2026-04-13 | 4.83 | 4.90 | 4.75 | 4.77 | -1.85% | 0.87 | 2.86% |
| 2026-04-10 | 4.94 | 4.95 | 4.82 | 4.86 | -0.41% | 1.13 | 3.65% |
| 2026-04-09 | 4.84 | 4.91 | 4.74 | 4.88 | 0.00% | 1.67 | 5.44% |
| 2026-04-08 | 4.75 | 4.90 | 4.65 | 4.88 | +8.20% | 1.59 | 5.24% |
| 2026-04-07 | 4.45 | 4.53 | 4.38 | 4.51 | +2.73% | 0.83 | 2.92% |
| 2026-04-03 | 4.63 | 4.65 | 4.37 | 4.39 | -4.36% | 0.76 | 2.68% |
| 2026-04-02 | 4.76 | 4.77 | 4.57 | 4.59 | -4.18% | 0.76 | 2.59% |
| 2026-04-01 | 4.82 | 4.85 | 4.71 | 4.79 | +1.48% | 0.65 | 2.15% |
| 2026-03-31 | 4.83 | 4.91 | 4.70 | 4.72 | -1.87% | 0.75 | 2.46% |
| 2026-03-30 | 4.73 | 4.83 | 4.64 | 4.81 | +0.42% | 0.77 | 2.54% |
| 2026-03-27 | 4.60 | 4.81 | 4.60 | 4.79 | +2.79% | 0.78 | 2.59% |
| 2026-03-26 | 4.78 | 4.84 | 4.65 | 4.66 | -2.71% | 0.75 | 2.52% |
| 2026-03-25 | 4.72 | 4.81 | 4.70 | 4.79 | +1.91% | 0.89 | 2.93% |
| 2026-03-24 | 4.64 | 4.75 | 4.49 | 4.70 | +4.21% | 1.20 | 4.09% |