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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.60 | 7.60 | 7.18 | 7.36 | -3.16% | 2.48 | 7.23% |
| 2025-11-18 | 7.59 | 7.69 | 7.51 | 7.60 | -0.39% | 1.74 | 4.92% |
| 2025-11-17 | 7.45 | 7.67 | 7.40 | 7.63 | +2.28% | 1.64 | 4.65% |
| 2025-11-14 | 7.38 | 7.65 | 7.35 | 7.46 | +0.81% | 1.65 | 4.73% |
| 2025-11-13 | 7.41 | 7.46 | 7.29 | 7.40 | -0.14% | 1.07 | 3.12% |
| 2025-11-12 | 7.47 | 7.54 | 7.37 | 7.41 | -1.07% | 1.30 | 3.77% |
| 2025-11-11 | 7.85 | 7.86 | 7.46 | 7.49 | -2.85% | 2.03 | 5.77% |
| 2025-11-10 | 7.26 | 7.81 | 7.16 | 7.71 | +6.05% | 3.38 | 9.66% |
| 2025-11-07 | 7.44 | 7.47 | 7.26 | 7.27 | -2.68% | 1.39 | 4.08% |
| 2025-11-06 | 7.50 | 7.53 | 7.32 | 7.47 | -0.53% | 1.61 | 4.67% |
| 2025-11-05 | 7.39 | 7.60 | 7.34 | 7.51 | +1.21% | 1.64 | 4.69% |
| 2025-11-04 | 7.42 | 7.50 | 7.27 | 7.42 | -0.67% | 2.18 | 6.34% |
| 2025-11-03 | 7.33 | 7.49 | 7.23 | 7.47 | +2.33% | 2.05 | 5.96% |
| 2025-10-31 | 7.30 | 7.40 | 7.24 | 7.30 | +0.41% | 1.71 | 5.02% |
| 2025-10-30 | 7.32 | 7.36 | 7.16 | 7.27 | -0.82% | 1.43 | 4.24% |
| 2025-10-29 | 7.30 | 7.46 | 7.27 | 7.33 | -0.41% | 1.86 | 5.47% |
| 2025-10-28 | 7.07 | 7.49 | 7.00 | 7.36 | +3.81% | 3.39 | 9.99% |
| 2025-10-27 | 7.04 | 7.18 | 6.82 | 7.09 | +0.14% | 2.36 | 7.26% |
| 2025-10-24 | 7.12 | 7.20 | 7.05 | 7.08 | -0.28% | 1.26 | 3.80% |
| 2025-10-23 | 7.09 | 7.15 | 6.93 | 7.10 | +0.14% | 1.75 | 5.37% |