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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.20 | 5.20 | 4.77 | 4.93 | -5.37% | 2.27 | 7.23% |
| 2025-12-16 | 5.60 | 5.71 | 5.18 | 5.21 | -7.62% | 2.01 | 5.92% |
| 2025-12-15 | 5.59 | 5.83 | 5.38 | 5.64 | +1.99% | 1.93 | 5.40% |
| 2025-12-12 | 5.60 | 5.80 | 5.52 | 5.53 | +0.18% | 1.61 | 4.52% |
| 2025-12-11 | 5.87 | 5.91 | 5.51 | 5.52 | -5.96% | 1.96 | 5.47% |
| 2025-12-10 | 5.91 | 5.97 | 5.82 | 5.87 | -0.68% | 1.79 | 4.79% |
| 2025-12-09 | 5.59 | 6.00 | 5.54 | 5.91 | +4.97% | 3.33 | 9.00% |
| 2025-12-08 | 5.40 | 5.70 | 5.38 | 5.63 | +5.63% | 2.37 | 6.68% |
| 2025-12-05 | 5.23 | 5.35 | 5.16 | 5.33 | +1.52% | 1.14 | 3.42% |
| 2025-12-04 | 5.42 | 5.44 | 5.22 | 5.25 | -3.14% | 1.36 | 4.04% |
| 2025-12-03 | 5.53 | 5.60 | 5.38 | 5.42 | -1.81% | 1.29 | 3.72% |
| 2025-12-02 | 5.55 | 5.60 | 5.45 | 5.52 | -1.08% | 1.23 | 3.51% |
| 2025-12-01 | 5.63 | 5.67 | 5.50 | 5.58 | -0.71% | 1.60 | 4.54% |
| 2025-11-28 | 5.71 | 5.78 | 5.56 | 5.62 | -1.75% | 2.14 | 6.01% |
| 2025-11-27 | 5.60 | 5.87 | 5.50 | 5.72 | +2.33% | 3.51 | 9.75% |
| 2025-11-26 | 5.56 | 5.80 | 5.56 | 5.59 | -0.36% | 2.20 | 6.13% |
| 2025-11-25 | 5.48 | 5.76 | 5.48 | 5.61 | +1.63% | 3.63 | 10.22% |
| 2025-11-24 | 5.14 | 5.58 | 5.05 | 5.52 | +7.39% | 3.55 | 10.41% |
| 2025-11-21 | 5.26 | 5.47 | 5.10 | 5.14 | -3.20% | 2.06 | 6.24% |
| 2025-11-20 | 5.37 | 5.43 | 5.26 | 5.31 | -1.12% | 1.53 | 4.53% |