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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.91 | 7.09 | 6.85 | 7.03 | +1.59% | 1.91 | 5.50% |
| 2025-08-18 | 6.78 | 6.97 | 6.78 | 6.92 | +2.36% | 1.61 | 4.72% |
| 2025-08-15 | 6.65 | 6.77 | 6.65 | 6.76 | +1.35% | 1.04 | 3.13% |
| 2025-08-14 | 6.85 | 6.88 | 6.67 | 6.67 | -2.62% | 1.24 | 3.71% |
| 2025-08-13 | 6.93 | 6.94 | 6.81 | 6.85 | -0.72% | 1.46 | 4.29% |
| 2025-08-12 | 6.92 | 6.96 | 6.84 | 6.90 | -0.72% | 1.01 | 2.96% |
| 2025-08-11 | 6.92 | 6.99 | 6.90 | 6.95 | +1.02% | 1.26 | 3.69% |
| 2025-08-08 | 7.11 | 7.15 | 6.87 | 6.88 | -4.97% | 2.63 | 7.66% |
| 2025-08-07 | 7.02 | 7.29 | 6.98 | 7.24 | +3.13% | 3.63 | 10.26% |
| 2025-08-06 | 6.89 | 7.04 | 6.87 | 7.02 | +1.59% | 1.89 | 5.48% |
| 2025-08-05 | 6.96 | 6.99 | 6.86 | 6.91 | -0.57% | 1.98 | 5.78% |
| 2025-08-04 | 6.62 | 7.02 | 6.61 | 6.95 | +3.88% | 3.24 | 9.53% |
| 2025-08-01 | 6.62 | 6.76 | 6.52 | 6.69 | +1.67% | 1.54 | 4.69% |
| 2025-07-31 | 6.57 | 6.67 | 6.52 | 6.58 | +0.15% | 0.96 | 2.93% |
| 2025-07-30 | 6.66 | 6.71 | 6.51 | 6.57 | -2.23% | 1.20 | 3.68% |
| 2025-07-29 | 6.74 | 6.77 | 6.61 | 6.72 | -0.74% | 0.78 | 2.37% |
| 2025-07-28 | 6.78 | 6.81 | 6.70 | 6.77 | +0.15% | 0.77 | 2.31% |
| 2025-07-25 | 6.70 | 6.80 | 6.67 | 6.76 | +1.50% | 1.04 | 3.12% |
| 2025-07-24 | 6.57 | 6.67 | 6.57 | 6.66 | +0.91% | 0.75 | 2.29% |
| 2025-07-23 | 6.67 | 6.69 | 6.59 | 6.60 | -1.64% | 0.96 | 2.94% |