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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.91 | 5.93 | 5.77 | 5.79 | -1.70% | 1.69 | 4.55% |
| 2026-02-12 | 5.87 | 6.00 | 5.77 | 5.89 | -1.34% | 2.07 | 5.57% |
| 2026-02-11 | 6.18 | 6.18 | 5.94 | 5.97 | -3.71% | 2.37 | 6.22% |
| 2026-02-10 | 6.16 | 6.28 | 6.00 | 6.20 | +1.47% | 3.09 | 7.89% |
| 2026-02-09 | 6.06 | 6.16 | 5.99 | 6.11 | +3.21% | 2.33 | 6.03% |
| 2026-02-06 | 5.83 | 6.03 | 5.68 | 5.92 | -0.67% | 1.92 | 5.13% |
| 2026-02-05 | 5.93 | 6.14 | 5.89 | 5.96 | -0.17% | 2.05 | 5.37% |
| 2026-02-04 | 6.17 | 6.19 | 5.83 | 5.97 | -4.17% | 3.06 | 8.11% |
| 2026-02-03 | 6.11 | 6.38 | 6.06 | 6.23 | +2.47% | 2.96 | 7.55% |
| 2026-02-02 | 6.01 | 6.43 | 5.98 | 6.08 | +0.16% | 3.82 | 9.71% |
| 2026-01-30 | 6.06 | 6.31 | 5.98 | 6.07 | -1.62% | 3.59 | 9.27% |
| 2026-01-29 | 5.94 | 6.50 | 5.89 | 6.17 | +2.15% | 5.32 | 13.34% |
| 2026-01-28 | 6.20 | 6.27 | 5.97 | 6.04 | -3.82% | 3.44 | 8.91% |
| 2026-01-27 | 6.48 | 6.56 | 6.11 | 6.28 | -5.99% | 5.13 | 12.91% |
| 2026-01-26 | 6.61 | 6.85 | 6.28 | 6.68 | +3.41% | 6.57 | 15.86% |
| 2026-01-23 | 6.02 | 6.66 | 6.00 | 6.46 | +7.31% | 7.33 | 18.28% |
| 2026-01-22 | 5.99 | 6.09 | 5.87 | 6.02 | -0.50% | 4.55 | 11.95% |
| 2026-01-21 | 6.18 | 6.30 | 5.86 | 6.05 | -5.17% | 8.37 | 21.89% |
| 2026-01-20 | 5.46 | 6.38 | 5.46 | 6.38 | +19.92% | 7.50 | 19.46% |
| 2026-01-19 | 5.38 | 5.49 | 5.27 | 5.32 | -2.21% | 2.01 | 5.92% |