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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.07 | 8.13 | 7.82 | 8.00 | -1.36% | 2.69 | 7.26% |
| 2025-12-16 | 8.13 | 8.32 | 8.00 | 8.11 | +0.12% | 4.33 | 11.42% |
| 2025-12-15 | 7.50 | 8.32 | 7.43 | 8.10 | +7.14% | 5.70 | 15.33% |
| 2025-12-12 | 7.57 | 7.82 | 7.47 | 7.56 | +0.53% | 2.01 | 5.69% |
| 2025-12-11 | 7.80 | 7.81 | 7.38 | 7.52 | -3.22% | 2.72 | 7.73% |
| 2025-12-10 | 7.92 | 7.96 | 7.72 | 7.77 | -1.65% | 1.49 | 4.10% |
| 2025-12-09 | 7.74 | 8.27 | 7.72 | 7.90 | +1.80% | 3.34 | 8.98% |
| 2025-12-08 | 7.46 | 7.86 | 7.41 | 7.76 | +4.02% | 2.33 | 6.48% |
| 2025-12-05 | 7.38 | 7.48 | 7.24 | 7.46 | +0.81% | 1.14 | 3.32% |
| 2025-12-04 | 7.34 | 7.54 | 7.17 | 7.40 | +0.14% | 1.82 | 5.33% |
| 2025-12-03 | 7.56 | 7.58 | 7.22 | 7.39 | -2.38% | 2.27 | 6.63% |
| 2025-12-02 | 7.74 | 7.74 | 7.55 | 7.57 | -1.82% | 1.50 | 4.25% |
| 2025-12-01 | 7.67 | 7.78 | 7.62 | 7.71 | -0.26% | 1.42 | 3.96% |
| 2025-11-28 | 7.70 | 7.78 | 7.61 | 7.73 | +0.13% | 1.69 | 4.73% |
| 2025-11-27 | 7.91 | 7.94 | 7.71 | 7.72 | -2.89% | 2.17 | 6.02% |
| 2025-11-26 | 7.81 | 8.11 | 7.79 | 7.95 | +1.27% | 3.49 | 9.45% |
| 2025-11-25 | 7.80 | 7.95 | 7.77 | 7.85 | +0.38% | 3.41 | 9.34% |
| 2025-11-24 | 7.25 | 7.98 | 7.09 | 7.82 | +9.07% | 4.37 | 12.31% |
| 2025-11-21 | 7.35 | 7.49 | 7.12 | 7.17 | -3.63% | 1.74 | 5.17% |
| 2025-11-20 | 7.50 | 7.53 | 7.29 | 7.44 | +1.09% | 1.37 | 3.96% |