浩云科技 sz.300448
7.82
+2.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.71 | 7.91 | 7.57 | 7.82 | +2.22% | 1.68 | 3.36% |
| 2026-05-21 | 8.21 | 8.24 | 7.61 | 7.65 | -6.48% | 2.23 | 4.39% |
| 2026-05-20 | 8.39 | 8.39 | 8.05 | 8.18 | -3.42% | 2.32 | 4.42% |
| 2026-05-19 | 7.76 | 8.58 | 7.70 | 8.47 | +9.15% | 4.19 | 7.95% |
| 2026-05-18 | 7.85 | 8.20 | 7.69 | 7.76 | -1.02% | 1.50 | 2.98% |
| 2026-05-15 | 7.91 | 8.02 | 7.80 | 7.84 | -0.51% | 1.48 | 2.92% |
| 2026-05-14 | 8.10 | 8.24 | 7.86 | 7.88 | -2.60% | 1.89 | 3.68% |
| 2026-05-13 | 8.14 | 8.22 | 8.06 | 8.09 | -1.10% | 1.63 | 3.13% |
| 2026-05-12 | 8.10 | 8.33 | 8.07 | 8.18 | +0.99% | 2.26 | 4.28% |
| 2026-05-11 | 8.05 | 8.13 | 7.90 | 8.10 | +1.63% | 1.91 | 3.70% |
| 2026-05-08 | 7.98 | 8.13 | 7.90 | 7.97 | -0.13% | 1.52 | 2.96% |
| 2026-05-07 | 8.02 | 8.06 | 7.90 | 7.98 | -0.50% | 1.95 | 3.83% |
| 2026-05-06 | 8.17 | 8.19 | 7.90 | 8.02 | -1.11% | 2.53 | 4.90% |
| 2026-04-30 | 7.81 | 8.27 | 7.71 | 8.11 | +3.84% | 2.99 | 5.81% |
| 2026-04-29 | 7.51 | 7.87 | 7.47 | 7.81 | +3.17% | 1.90 | 3.81% |
| 2026-04-28 | 7.69 | 7.81 | 7.51 | 7.57 | -2.57% | 2.14 | 4.36% |
| 2026-04-27 | 7.83 | 7.99 | 7.62 | 7.77 | +0.65% | 2.20 | 4.41% |
| 2026-04-24 | 7.60 | 7.97 | 7.58 | 7.72 | +0.65% | 2.86 | 5.73% |
| 2026-04-23 | 7.29 | 7.75 | 7.26 | 7.67 | +4.35% | 3.52 | 7.17% |
| 2026-04-22 | 7.23 | 7.55 | 7.21 | 7.35 | +0.68% | 2.54 | 7.44% |