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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.53 | 5.54 | 5.30 | 5.37 | -3.59% | 2.30 | 6.74% |
| 2025-11-18 | 5.53 | 5.63 | 5.40 | 5.57 | +1.27% | 3.36 | 9.60% |
| 2025-11-17 | 5.14 | 5.57 | 5.14 | 5.50 | +5.77% | 3.15 | 9.10% |
| 2025-11-14 | 5.19 | 5.32 | 5.11 | 5.20 | -0.38% | 1.59 | 4.79% |
| 2025-11-13 | 5.10 | 5.30 | 5.03 | 5.22 | +2.15% | 2.27 | 6.86% |
| 2025-11-12 | 4.89 | 5.19 | 4.87 | 5.11 | +4.07% | 2.28 | 7.12% |
| 2025-11-11 | 4.99 | 5.00 | 4.87 | 4.91 | -2.19% | 1.18 | 3.77% |
| 2025-11-10 | 4.81 | 5.10 | 4.81 | 5.02 | +4.37% | 2.25 | 7.08% |
| 2025-11-07 | 4.85 | 4.92 | 4.80 | 4.81 | -1.23% | 0.86 | 2.81% |
| 2025-11-06 | 4.88 | 4.91 | 4.78 | 4.87 | -0.81% | 1.00 | 3.26% |
| 2025-11-05 | 4.82 | 4.93 | 4.82 | 4.91 | +1.24% | 1.25 | 4.02% |
| 2025-11-04 | 4.82 | 4.87 | 4.75 | 4.85 | +0.41% | 1.36 | 4.43% |
| 2025-11-03 | 4.80 | 4.93 | 4.72 | 4.83 | +1.68% | 1.90 | 6.20% |
| 2025-10-31 | 4.53 | 4.82 | 4.52 | 4.75 | +5.32% | 2.16 | 7.21% |
| 2025-10-30 | 4.60 | 4.63 | 4.50 | 4.51 | -1.10% | 1.07 | 3.69% |
| 2025-10-29 | 4.71 | 4.75 | 4.51 | 4.56 | -4.20% | 1.67 | 5.72% |
| 2025-10-28 | 4.56 | 4.84 | 4.56 | 4.76 | +4.16% | 1.93 | 6.40% |
| 2025-10-27 | 4.62 | 4.64 | 4.53 | 4.57 | 0.00% | 1.04 | 3.58% |
| 2025-10-24 | 4.46 | 4.58 | 4.46 | 4.57 | +1.78% | 1.43 | 4.97% |
| 2025-10-23 | 4.37 | 4.55 | 4.32 | 4.49 | +2.51% | 1.63 | 5.74% |