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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.21 | 6.42 | 6.21 | 6.41 | +3.54% | 1.04 | 3.28% |
| 2025-05-23 | 6.45 | 6.49 | 6.17 | 6.19 | -4.01% | 1.18 | 3.75% |
| 2025-05-22 | 6.55 | 6.67 | 6.43 | 6.45 | -1.97% | 1.18 | 3.62% |
| 2025-05-21 | 6.51 | 6.64 | 6.43 | 6.58 | +1.38% | 1.58 | 4.89% |
| 2025-05-20 | 6.35 | 6.52 | 6.31 | 6.49 | +2.19% | 1.30 | 4.07% |
| 2025-05-19 | 6.34 | 6.41 | 6.27 | 6.35 | +0.16% | 1.11 | 3.53% |
| 2025-05-16 | 6.39 | 6.47 | 6.30 | 6.34 | -2.60% | 1.66 | 5.24% |
| 2025-05-15 | 6.35 | 6.84 | 6.26 | 6.51 | +1.71% | 3.12 | 9.63% |
| 2025-05-14 | 6.34 | 6.46 | 6.28 | 6.40 | +0.78% | 0.99 | 3.13% |
| 2025-05-13 | 6.51 | 6.56 | 6.34 | 6.35 | -2.30% | 1.14 | 3.56% |
| 2025-05-12 | 6.41 | 6.64 | 6.35 | 6.50 | +2.83% | 1.61 | 4.98% |
| 2025-05-09 | 6.43 | 6.44 | 6.31 | 6.32 | -2.16% | 0.81 | 2.58% |
| 2025-05-08 | 6.28 | 6.47 | 6.27 | 6.46 | +2.37% | 1.09 | 3.45% |
| 2025-05-07 | 6.52 | 6.53 | 6.25 | 6.31 | -1.40% | 1.38 | 4.35% |
| 2025-05-06 | 6.23 | 6.42 | 6.21 | 6.40 | +3.88% | 1.05 | 3.34% |