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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.75 | 4.78 | 4.45 | 4.51 | -6.82% | 1.31 | 4.48% |
| 2026-03-20 | 5.08 | 5.11 | 4.81 | 4.84 | -4.54% | 1.22 | 3.89% |
| 2026-03-19 | 5.15 | 5.16 | 5.03 | 5.07 | -2.87% | 0.88 | 2.74% |
| 2026-03-18 | 5.09 | 5.22 | 5.08 | 5.22 | +2.76% | 0.87 | 2.67% |
| 2026-03-17 | 5.20 | 5.26 | 5.06 | 5.08 | -2.31% | 0.80 | 2.44% |
| 2026-03-16 | 5.12 | 5.23 | 5.06 | 5.20 | +1.36% | 1.01 | 3.10% |
| 2026-03-13 | 5.20 | 5.23 | 5.10 | 5.13 | -0.97% | 0.91 | 2.78% |
| 2026-03-12 | 5.25 | 5.31 | 5.16 | 5.18 | -1.89% | 0.84 | 2.54% |
| 2026-03-11 | 5.41 | 5.45 | 5.23 | 5.28 | -2.40% | 1.06 | 3.13% |
| 2026-03-10 | 5.35 | 5.45 | 5.30 | 5.41 | +2.08% | 1.24 | 3.63% |
| 2026-03-09 | 5.19 | 5.34 | 5.11 | 5.30 | +0.38% | 1.27 | 3.82% |
| 2026-03-06 | 5.21 | 5.30 | 5.17 | 5.28 | +0.38% | 1.21 | 3.64% |
| 2026-03-05 | 5.08 | 5.55 | 5.06 | 5.26 | +5.20% | 2.95 | 8.72% |
| 2026-03-04 | 4.89 | 5.01 | 4.86 | 5.00 | +2.04% | 1.33 | 4.23% |
| 2026-03-03 | 5.25 | 5.32 | 4.88 | 4.90 | -6.67% | 1.96 | 6.12% |
| 2026-03-02 | 5.49 | 5.50 | 5.20 | 5.25 | -6.25% | 1.94 | 5.77% |
| 2026-02-27 | 5.60 | 5.68 | 5.59 | 5.60 | 0.00% | 1.15 | 3.23% |
| 2026-02-26 | 5.76 | 5.78 | 5.57 | 5.60 | -1.93% | 1.54 | 4.30% |
| 2026-02-25 | 5.72 | 5.80 | 5.62 | 5.71 | -2.23% | 1.88 | 5.18% |
| 2026-02-24 | 5.80 | 5.86 | 5.69 | 5.84 | +0.86% | 1.32 | 3.60% |