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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.15 | 7.25 | 7.07 | 7.09 | -1.25% | 1.73 | 5.22% |
| 2025-10-21 | 7.20 | 7.26 | 7.06 | 7.18 | 0.00% | 1.79 | 5.36% |
| 2025-10-20 | 7.45 | 7.47 | 7.09 | 7.18 | -2.05% | 2.71 | 8.08% |
| 2025-10-17 | 7.73 | 7.90 | 7.30 | 7.33 | -3.93% | 4.38 | 12.61% |
| 2025-10-16 | 7.18 | 7.73 | 7.12 | 7.63 | +8.07% | 6.88 | 19.76% |
| 2025-10-15 | 6.72 | 7.08 | 6.71 | 7.06 | +4.75% | 1.98 | 6.15% |
| 2025-10-14 | 6.90 | 6.92 | 6.71 | 6.74 | -1.89% | 1.14 | 3.61% |
| 2025-10-13 | 6.63 | 6.96 | 6.58 | 6.87 | -0.87% | 1.42 | 4.48% |
| 2025-10-10 | 6.95 | 7.02 | 6.85 | 6.93 | -0.29% | 1.35 | 4.19% |
| 2025-10-09 | 6.95 | 7.12 | 6.90 | 6.95 | +0.43% | 1.69 | 5.17% |
| 2025-09-30 | 6.89 | 6.95 | 6.78 | 6.92 | +2.22% | 1.67 | 5.22% |
| 2025-09-29 | 6.90 | 6.90 | 6.72 | 6.77 | -2.03% | 1.65 | 5.25% |
| 2025-09-26 | 6.95 | 7.13 | 6.86 | 6.91 | -1.29% | 2.78 | 8.58% |
| 2025-09-25 | 6.58 | 7.06 | 6.56 | 7.00 | +6.38% | 3.86 | 12.02% |
| 2025-09-24 | 6.25 | 6.63 | 6.19 | 6.58 | +5.28% | 1.92 | 6.36% |
| 2025-09-23 | 6.31 | 6.39 | 6.13 | 6.25 | -1.73% | 1.00 | 3.48% |
| 2025-09-22 | 6.37 | 6.45 | 6.29 | 6.36 | -0.16% | 0.77 | 2.62% |
| 2025-09-19 | 6.30 | 6.43 | 6.27 | 6.37 | +1.11% | 0.88 | 3.00% |
| 2025-09-18 | 6.47 | 6.50 | 6.25 | 6.30 | -2.62% | 1.02 | 3.43% |
| 2025-09-17 | 6.47 | 6.52 | 6.39 | 6.47 | -0.31% | 0.76 | 2.53% |