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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.50 | 4.61 | 4.44 | 4.55 | +3.17% | 1.91 | 6.62% |
| 2025-09-15 | 4.38 | 4.46 | 4.32 | 4.41 | +0.68% | 0.87 | 3.10% |
| 2025-09-12 | 4.41 | 4.50 | 4.36 | 4.38 | -1.13% | 0.76 | 2.72% |
| 2025-09-11 | 4.37 | 4.43 | 4.25 | 4.43 | +0.91% | 0.99 | 3.58% |
| 2025-09-10 | 4.32 | 4.51 | 4.31 | 4.39 | +2.09% | 1.19 | 4.25% |
| 2025-09-09 | 4.40 | 4.42 | 4.28 | 4.30 | -1.83% | 0.79 | 2.88% |
| 2025-09-08 | 4.35 | 4.43 | 4.32 | 4.38 | +0.23% | 0.87 | 3.12% |
| 2025-09-05 | 4.28 | 4.37 | 4.19 | 4.37 | +2.34% | 0.91 | 3.34% |
| 2025-09-04 | 4.28 | 4.36 | 4.21 | 4.27 | +0.47% | 1.05 | 3.84% |
| 2025-09-03 | 4.44 | 4.50 | 4.23 | 4.25 | -4.28% | 1.29 | 4.66% |
| 2025-09-02 | 4.59 | 4.64 | 4.40 | 4.44 | -3.27% | 1.25 | 4.42% |
| 2025-09-01 | 4.48 | 4.61 | 4.48 | 4.59 | +2.46% | 1.28 | 4.40% |
| 2025-08-29 | 4.62 | 4.62 | 4.46 | 4.48 | -3.45% | 1.17 | 4.08% |
| 2025-08-28 | 4.63 | 4.70 | 4.39 | 4.64 | +0.22% | 1.47 | 5.08% |
| 2025-08-27 | 4.86 | 4.90 | 4.62 | 4.63 | -4.14% | 1.62 | 5.36% |
| 2025-08-26 | 4.75 | 4.87 | 4.71 | 4.83 | +1.90% | 1.62 | 5.30% |
| 2025-08-25 | 4.80 | 4.80 | 4.71 | 4.74 | -0.63% | 1.21 | 4.03% |
| 2025-08-22 | 4.73 | 4.78 | 4.71 | 4.77 | +0.63% | 1.17 | 3.89% |
| 2025-08-21 | 4.75 | 4.79 | 4.71 | 4.74 | -0.63% | 1.43 | 4.73% |
| 2025-08-20 | 4.68 | 4.77 | 4.65 | 4.77 | +1.27% | 1.51 | 5.01% |