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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.95 | 10.04 | 9.83 | 9.83 | -1.90% | 1.98 | 4.30% |
| 2026-02-12 | 9.91 | 10.10 | 9.65 | 10.02 | +2.24% | 2.73 | 5.91% |
| 2026-02-11 | 9.94 | 10.07 | 9.75 | 9.80 | -2.00% | 2.40 | 5.22% |
| 2026-02-10 | 9.98 | 10.11 | 9.86 | 10.00 | -0.20% | 2.71 | 5.86% |
| 2026-02-09 | 10.23 | 10.24 | 9.79 | 10.02 | +0.60% | 4.49 | 9.71% |
| 2026-02-06 | 9.56 | 10.12 | 9.44 | 9.96 | +4.18% | 5.46 | 11.91% |
| 2026-02-05 | 9.30 | 9.67 | 9.30 | 9.56 | +0.74% | 3.01 | 6.78% |
| 2026-02-04 | 9.25 | 9.58 | 9.12 | 9.49 | +2.15% | 3.38 | 7.72% |
| 2026-02-03 | 9.03 | 9.38 | 9.01 | 9.29 | +3.22% | 2.76 | 6.44% |
| 2026-02-02 | 9.24 | 9.24 | 8.60 | 9.00 | -2.28% | 3.27 | 7.86% |
| 2026-01-30 | 9.62 | 9.92 | 9.13 | 9.21 | -6.21% | 6.00 | 13.76% |
| 2026-01-29 | 9.05 | 9.86 | 8.95 | 9.82 | +7.91% | 7.10 | 15.97% |
| 2026-01-28 | 9.26 | 9.49 | 9.08 | 9.10 | -2.67% | 3.02 | 7.03% |
| 2026-01-27 | 9.36 | 9.63 | 9.19 | 9.35 | -0.11% | 3.22 | 7.41% |
| 2026-01-26 | 9.32 | 9.40 | 9.00 | 9.36 | +0.11% | 4.47 | 10.52% |
| 2026-01-23 | 9.06 | 9.58 | 9.06 | 9.35 | +4.59% | 6.63 | 15.23% |
| 2026-01-22 | 9.25 | 9.45 | 8.85 | 8.94 | -3.66% | 5.64 | 13.36% |
| 2026-01-21 | 9.26 | 9.97 | 9.11 | 9.28 | -2.11% | 6.81 | 15.57% |
| 2026-01-20 | 9.00 | 10.64 | 9.00 | 9.48 | +5.45% | 9.76 | 21.34% |
| 2026-01-19 | 9.15 | 9.32 | 8.91 | 8.99 | -2.81% | 3.96 | 9.41% |