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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.41 | 6.64 | 6.41 | 6.61 | +2.47% | 1.36 | 4.18% |
| 2025-06-23 | 6.14 | 6.49 | 6.12 | 6.45 | +4.35% | 1.57 | 4.98% |
| 2025-06-20 | 6.30 | 6.38 | 6.13 | 6.18 | -3.72% | 1.76 | 5.69% |
| 2025-06-19 | 6.74 | 6.90 | 6.40 | 6.42 | -1.98% | 3.07 | 9.29% |
| 2025-06-18 | 6.52 | 6.62 | 6.50 | 6.55 | 0.00% | 0.88 | 2.70% |
| 2025-06-17 | 6.59 | 6.65 | 6.51 | 6.55 | -0.60% | 0.92 | 2.82% |
| 2025-06-16 | 6.34 | 6.59 | 6.34 | 6.59 | +3.12% | 1.50 | 4.63% |
| 2025-06-13 | 6.54 | 6.60 | 6.37 | 6.39 | -3.17% | 1.24 | 3.87% |
| 2025-06-12 | 6.47 | 6.61 | 6.44 | 6.60 | +1.53% | 1.28 | 3.94% |
| 2025-06-11 | 6.46 | 6.57 | 6.45 | 6.50 | +0.15% | 0.73 | 2.27% |
| 2025-06-10 | 6.54 | 6.57 | 6.37 | 6.49 | -1.06% | 1.02 | 3.17% |
| 2025-06-09 | 6.52 | 6.56 | 6.45 | 6.56 | +1.23% | 0.80 | 2.47% |
| 2025-06-06 | 6.48 | 6.52 | 6.43 | 6.48 | 0.00% | 0.87 | 2.72% |
| 2025-06-05 | 6.34 | 6.50 | 6.32 | 6.48 | +2.04% | 1.09 | 3.43% |
| 2025-06-04 | 6.41 | 6.44 | 6.32 | 6.35 | -0.78% | 1.02 | 3.22% |
| 2025-06-03 | 6.43 | 6.59 | 6.39 | 6.40 | -0.46% | 1.00 | 3.12% |
| 2025-05-30 | 6.62 | 6.64 | 6.41 | 6.43 | -3.00% | 1.02 | 3.17% |
| 2025-05-29 | 6.38 | 6.65 | 6.36 | 6.63 | +4.23% | 1.83 | 5.61% |
| 2025-05-28 | 6.41 | 6.45 | 6.34 | 6.36 | -0.47% | 0.59 | 1.87% |
| 2025-05-27 | 6.41 | 6.41 | 6.30 | 6.39 | -0.31% | 0.74 | 2.35% |