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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.75 | 5.80 | 5.34 | 5.44 | -5.39% | 2.73 | 7.83% |
| 2026-01-15 | 5.90 | 6.04 | 5.66 | 5.75 | -3.52% | 3.40 | 9.23% |
| 2026-01-14 | 5.73 | 6.28 | 5.73 | 5.96 | +1.53% | 6.33 | 16.45% |
| 2026-01-13 | 5.93 | 6.43 | 5.67 | 5.87 | +2.09% | 7.07 | 18.73% |
| 2026-01-12 | 5.58 | 5.82 | 5.46 | 5.75 | +5.70% | 4.73 | 13.12% |
| 2026-01-09 | 5.04 | 5.45 | 5.03 | 5.44 | +7.09% | 3.53 | 10.52% |
| 2026-01-08 | 4.87 | 5.14 | 4.86 | 5.08 | +3.67% | 1.81 | 5.67% |
| 2026-01-07 | 5.01 | 5.05 | 4.87 | 4.90 | -2.78% | 1.58 | 5.03% |
| 2026-01-06 | 5.13 | 5.16 | 5.01 | 5.04 | -1.75% | 1.42 | 4.42% |
| 2026-01-05 | 4.98 | 5.16 | 4.91 | 5.13 | +2.60% | 1.82 | 5.65% |
| 2025-12-31 | 4.90 | 5.10 | 4.86 | 5.00 | +2.67% | 1.32 | 4.17% |
| 2025-12-30 | 4.97 | 5.07 | 4.85 | 4.87 | -2.40% | 1.12 | 3.56% |
| 2025-12-29 | 5.05 | 5.18 | 4.98 | 4.99 | -1.19% | 0.93 | 2.91% |
| 2025-12-26 | 5.09 | 5.14 | 5.03 | 5.05 | -1.56% | 0.90 | 2.78% |
| 2025-12-25 | 5.14 | 5.16 | 5.05 | 5.13 | 0.00% | 1.02 | 3.13% |
| 2025-12-24 | 5.05 | 5.19 | 4.98 | 5.13 | +1.99% | 1.15 | 3.55% |
| 2025-12-23 | 5.08 | 5.10 | 4.96 | 5.03 | -1.57% | 1.06 | 3.34% |
| 2025-12-22 | 5.13 | 5.34 | 5.04 | 5.11 | -0.39% | 1.54 | 4.68% |
| 2025-12-19 | 5.04 | 5.19 | 4.92 | 5.13 | +1.99% | 1.21 | 3.77% |
| 2025-12-18 | 4.88 | 5.15 | 4.80 | 5.03 | +2.03% | 1.44 | 4.49% |