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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.70 | 7.71 | 7.20 | 7.29 | -6.54% | 2.43 | 7.03% |
| 2026-03-20 | 8.23 | 8.30 | 7.78 | 7.80 | -4.65% | 2.30 | 6.22% |
| 2026-03-19 | 8.31 | 8.43 | 8.15 | 8.18 | -3.08% | 2.05 | 5.34% |
| 2026-03-18 | 8.28 | 8.49 | 8.07 | 8.44 | +1.81% | 2.65 | 6.90% |
| 2026-03-17 | 8.89 | 8.93 | 8.27 | 8.29 | -7.89% | 4.18 | 10.61% |
| 2026-03-16 | 8.85 | 9.75 | 8.72 | 9.00 | +4.77% | 6.12 | 14.26% |
| 2026-03-13 | 9.03 | 9.03 | 8.36 | 8.59 | -6.63% | 6.05 | 15.11% |
| 2026-03-12 | 10.80 | 10.86 | 8.90 | 9.20 | -15.52% | 10.59 | 23.51% |
| 2026-03-11 | 11.13 | 11.25 | 10.85 | 10.89 | -2.68% | 2.77 | 5.43% |
| 2026-03-10 | 11.25 | 11.45 | 11.16 | 11.19 | -2.36% | 3.74 | 7.14% |
| 2026-03-09 | 10.87 | 11.46 | 10.74 | 11.46 | +3.71% | 4.56 | 8.85% |
| 2026-03-06 | 10.72 | 11.28 | 10.70 | 11.05 | +2.60% | 4.16 | 8.15% |
| 2026-03-05 | 10.90 | 11.01 | 10.63 | 10.77 | +0.19% | 3.10 | 6.22% |
| 2026-03-04 | 10.81 | 10.99 | 10.62 | 10.75 | +0.28% | 3.57 | 7.12% |
| 2026-03-03 | 11.21 | 11.27 | 10.70 | 10.72 | -4.37% | 5.43 | 10.68% |
| 2026-03-02 | 10.38 | 11.38 | 10.36 | 11.21 | +2.00% | 8.73 | 17.03% |
| 2026-02-27 | 9.37 | 11.28 | 9.34 | 10.99 | +16.54% | 10.76 | 22.09% |
| 2026-02-26 | 9.33 | 9.48 | 9.20 | 9.43 | +1.07% | 2.03 | 4.69% |
| 2026-02-25 | 9.53 | 9.68 | 9.25 | 9.33 | -2.41% | 2.64 | 6.05% |
| 2026-02-24 | 9.94 | 9.98 | 9.51 | 9.56 | -2.75% | 2.52 | 5.63% |