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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.24 | 4.41 | 4.21 | 4.38 | +3.55% | 1.34 | 4.88% |
| 2025-10-21 | 4.17 | 4.24 | 4.12 | 4.23 | +1.93% | 0.70 | 2.63% |
| 2025-10-20 | 4.08 | 4.17 | 4.07 | 4.15 | +2.47% | 0.70 | 2.66% |
| 2025-10-17 | 4.08 | 4.14 | 4.04 | 4.05 | -0.74% | 0.53 | 2.03% |
| 2025-10-16 | 4.08 | 4.19 | 4.06 | 4.08 | -0.24% | 0.80 | 3.06% |
| 2025-10-15 | 4.04 | 4.10 | 4.00 | 4.09 | +1.24% | 0.49 | 1.89% |
| 2025-10-14 | 4.13 | 4.15 | 4.03 | 4.04 | -1.70% | 0.61 | 2.36% |
| 2025-10-13 | 4.08 | 4.14 | 3.92 | 4.11 | -0.24% | 0.83 | 3.22% |
| 2025-10-10 | 4.16 | 4.20 | 4.12 | 4.12 | -1.44% | 0.62 | 2.34% |
| 2025-10-09 | 4.24 | 4.35 | 4.17 | 4.18 | 0.00% | 0.97 | 3.61% |
| 2025-09-30 | 4.23 | 4.26 | 4.17 | 4.18 | -0.95% | 0.65 | 2.42% |
| 2025-09-29 | 4.18 | 4.23 | 4.11 | 4.22 | 0.00% | 0.69 | 2.60% |
| 2025-09-26 | 4.23 | 4.28 | 4.16 | 4.22 | -0.47% | 0.72 | 2.68% |
| 2025-09-25 | 4.23 | 4.32 | 4.21 | 4.24 | -0.47% | 0.79 | 2.91% |
| 2025-09-24 | 4.08 | 4.26 | 4.06 | 4.26 | +3.15% | 0.80 | 2.99% |
| 2025-09-23 | 4.21 | 4.23 | 4.03 | 4.13 | -2.59% | 0.77 | 2.95% |
| 2025-09-22 | 4.26 | 4.30 | 4.20 | 4.24 | -1.40% | 0.60 | 2.25% |
| 2025-09-19 | 4.31 | 4.38 | 4.26 | 4.30 | -1.38% | 0.74 | 2.70% |
| 2025-09-18 | 4.47 | 4.51 | 4.31 | 4.36 | -2.90% | 1.12 | 4.01% |
| 2025-09-17 | 4.50 | 4.55 | 4.41 | 4.49 | -1.32% | 1.19 | 4.19% |