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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.28 | 9.57 | 8.96 | 9.25 | -1.70% | 4.84 | 11.35% |
| 2026-01-15 | 8.96 | 9.43 | 8.81 | 9.41 | +3.52% | 4.94 | 11.66% |
| 2026-01-14 | 8.91 | 9.36 | 8.89 | 9.09 | +1.22% | 4.21 | 9.95% |
| 2026-01-13 | 9.18 | 9.32 | 8.81 | 8.98 | -1.10% | 4.63 | 10.98% |
| 2026-01-12 | 8.93 | 9.18 | 8.77 | 9.08 | +4.13% | 5.19 | 12.43% |
| 2026-01-09 | 8.17 | 8.85 | 8.15 | 8.72 | +6.60% | 5.41 | 13.56% |
| 2026-01-08 | 7.91 | 8.20 | 7.91 | 8.18 | +3.15% | 3.39 | 9.00% |
| 2026-01-07 | 8.10 | 8.12 | 7.75 | 7.93 | -2.46% | 3.68 | 10.03% |
| 2026-01-06 | 7.92 | 8.18 | 7.88 | 8.13 | +2.52% | 2.76 | 7.35% |
| 2026-01-05 | 7.91 | 8.15 | 7.84 | 7.93 | +1.28% | 2.42 | 6.53% |
| 2025-12-31 | 7.95 | 8.11 | 7.81 | 7.83 | -2.25% | 2.39 | 6.48% |
| 2025-12-30 | 8.16 | 8.47 | 8.01 | 8.01 | -2.44% | 2.92 | 7.65% |
| 2025-12-29 | 8.02 | 8.31 | 8.00 | 8.21 | +2.11% | 3.11 | 8.16% |
| 2025-12-26 | 7.96 | 8.30 | 7.90 | 8.04 | +0.75% | 2.85 | 7.59% |
| 2025-12-25 | 7.99 | 8.04 | 7.86 | 7.98 | -0.87% | 1.67 | 4.54% |
| 2025-12-24 | 7.98 | 8.21 | 7.92 | 8.05 | +1.13% | 2.39 | 6.36% |
| 2025-12-23 | 8.01 | 8.21 | 7.91 | 7.96 | -1.36% | 2.43 | 6.55% |
| 2025-12-22 | 8.01 | 8.08 | 7.92 | 8.07 | -0.25% | 2.03 | 5.45% |
| 2025-12-19 | 8.01 | 8.15 | 7.89 | 8.09 | +1.00% | 2.47 | 6.64% |
| 2025-12-18 | 8.07 | 8.18 | 7.81 | 8.01 | +0.12% | 2.52 | 6.76% |