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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.92 | 7.35 | 6.82 | 7.30 | +4.73% | 3.48 | 10.52% |
| 2026-04-20 | 6.70 | 7.13 | 6.70 | 6.97 | +3.72% | 2.19 | 6.78% |
| 2026-04-17 | 6.77 | 6.80 | 6.61 | 6.72 | -1.47% | 1.11 | 3.56% |
| 2026-04-16 | 6.55 | 6.83 | 6.50 | 6.82 | +4.28% | 1.77 | 5.69% |
| 2026-04-15 | 6.76 | 6.78 | 6.50 | 6.54 | -2.97% | 1.48 | 4.84% |
| 2026-04-14 | 6.80 | 6.95 | 6.62 | 6.74 | +0.90% | 1.28 | 4.10% |
| 2026-04-13 | 6.70 | 6.79 | 6.62 | 6.68 | -1.04% | 1.04 | 3.35% |
| 2026-04-10 | 6.99 | 7.02 | 6.74 | 6.75 | -2.32% | 1.85 | 5.82% |
| 2026-04-09 | 7.02 | 7.05 | 6.88 | 6.91 | -2.54% | 1.37 | 4.23% |
| 2026-04-08 | 6.89 | 7.11 | 6.80 | 7.09 | +6.30% | 1.86 | 5.71% |
| 2026-04-07 | 6.60 | 6.72 | 6.48 | 6.67 | +1.83% | 1.16 | 3.76% |
| 2026-04-03 | 6.84 | 6.84 | 6.53 | 6.55 | -2.96% | 1.18 | 3.85% |
| 2026-04-02 | 7.05 | 7.09 | 6.68 | 6.75 | -4.80% | 1.89 | 5.96% |
| 2026-04-01 | 7.06 | 7.15 | 7.00 | 7.09 | +2.75% | 1.64 | 4.99% |
| 2026-03-31 | 7.19 | 7.19 | 6.88 | 6.90 | -3.36% | 1.60 | 4.91% |
| 2026-03-30 | 6.85 | 7.16 | 6.81 | 7.14 | +2.73% | 1.96 | 5.99% |
| 2026-03-27 | 6.98 | 7.18 | 6.90 | 6.95 | -1.28% | 2.40 | 7.36% |
| 2026-03-26 | 7.42 | 7.46 | 6.97 | 7.04 | -5.38% | 2.48 | 7.45% |
| 2026-03-25 | 7.61 | 7.71 | 7.38 | 7.44 | -1.98% | 2.34 | 6.69% |
| 2026-03-24 | 7.49 | 7.61 | 7.25 | 7.59 | +4.12% | 1.86 | 5.40% |