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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.75 | 6.81 | 6.65 | 6.71 | -0.74% | 1.10 | 3.31% |
| 2025-07-21 | 6.73 | 6.81 | 6.72 | 6.76 | -0.29% | 1.03 | 3.09% |
| 2025-07-18 | 6.87 | 6.91 | 6.72 | 6.78 | -0.29% | 1.60 | 4.78% |
| 2025-07-17 | 6.60 | 6.97 | 6.60 | 6.80 | +2.25% | 2.81 | 8.34% |
| 2025-07-16 | 6.62 | 6.82 | 6.60 | 6.65 | -0.60% | 1.15 | 3.48% |
| 2025-07-15 | 6.73 | 6.76 | 6.57 | 6.69 | -0.89% | 1.14 | 3.45% |
| 2025-07-14 | 6.83 | 6.88 | 6.70 | 6.75 | -0.88% | 1.15 | 3.43% |
| 2025-07-11 | 6.85 | 6.90 | 6.75 | 6.81 | -0.73% | 1.59 | 4.71% |
| 2025-07-10 | 6.81 | 6.91 | 6.75 | 6.86 | +0.73% | 2.27 | 6.73% |
| 2025-07-09 | 6.63 | 6.91 | 6.59 | 6.81 | +2.56% | 2.52 | 7.50% |
| 2025-07-08 | 6.55 | 6.73 | 6.51 | 6.64 | +1.68% | 0.93 | 2.83% |
| 2025-07-07 | 6.51 | 6.57 | 6.49 | 6.53 | -0.15% | 0.56 | 1.74% |
| 2025-07-04 | 6.57 | 6.64 | 6.47 | 6.54 | -0.76% | 0.99 | 3.05% |
| 2025-07-03 | 6.54 | 6.66 | 6.54 | 6.59 | +0.76% | 0.88 | 2.68% |
| 2025-07-02 | 6.69 | 6.69 | 6.50 | 6.54 | -2.09% | 0.95 | 2.91% |
| 2025-07-01 | 6.74 | 6.78 | 6.62 | 6.68 | -1.03% | 1.02 | 3.08% |
| 2025-06-30 | 6.71 | 6.79 | 6.70 | 6.75 | +0.89% | 1.01 | 3.03% |
| 2025-06-27 | 6.72 | 6.86 | 6.67 | 6.69 | -0.44% | 1.18 | 3.52% |
| 2025-06-26 | 6.69 | 6.80 | 6.63 | 6.72 | +0.30% | 1.45 | 4.35% |
| 2025-06-25 | 6.59 | 6.70 | 6.54 | 6.70 | +1.36% | 1.46 | 4.45% |