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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.34 | 6.49 | 6.32 | 6.49 | +2.20% | 0.90 | 3.00% |
| 2025-09-15 | 6.41 | 6.48 | 6.31 | 6.35 | -1.55% | 0.82 | 2.78% |
| 2025-09-12 | 6.47 | 6.61 | 6.42 | 6.45 | -0.77% | 1.10 | 3.65% |
| 2025-09-11 | 6.29 | 6.50 | 6.23 | 6.50 | +3.83% | 1.49 | 5.00% |
| 2025-09-10 | 6.22 | 6.32 | 6.20 | 6.26 | +1.29% | 0.74 | 2.54% |
| 2025-09-09 | 6.32 | 6.32 | 6.16 | 6.18 | -2.52% | 1.00 | 3.47% |
| 2025-09-08 | 6.32 | 6.35 | 6.24 | 6.34 | +0.32% | 0.79 | 2.71% |
| 2025-09-05 | 6.24 | 6.32 | 6.13 | 6.32 | +1.28% | 0.98 | 3.36% |
| 2025-09-04 | 6.29 | 6.41 | 6.13 | 6.24 | -0.48% | 1.08 | 3.68% |
| 2025-09-03 | 6.54 | 6.56 | 6.25 | 6.27 | -4.12% | 1.30 | 4.37% |
| 2025-09-02 | 6.85 | 6.85 | 6.45 | 6.54 | -4.38% | 1.99 | 6.51% |
| 2025-09-01 | 6.79 | 7.02 | 6.79 | 6.84 | +0.44% | 1.59 | 4.94% |
| 2025-08-29 | 7.00 | 7.03 | 6.77 | 6.81 | -2.99% | 1.61 | 5.04% |
| 2025-08-28 | 6.96 | 7.02 | 6.67 | 7.02 | +1.44% | 1.94 | 6.07% |
| 2025-08-27 | 7.17 | 7.24 | 6.91 | 6.92 | -2.94% | 1.93 | 5.84% |
| 2025-08-26 | 7.02 | 7.17 | 6.98 | 7.13 | +1.28% | 1.79 | 5.39% |
| 2025-08-25 | 7.12 | 7.14 | 6.97 | 7.04 | -0.70% | 1.92 | 5.85% |
| 2025-08-22 | 7.05 | 7.14 | 7.03 | 7.09 | +0.28% | 1.29 | 3.91% |
| 2025-08-21 | 7.07 | 7.16 | 7.01 | 7.07 | 0.00% | 1.35 | 3.86% |
| 2025-08-20 | 6.98 | 7.07 | 6.93 | 7.07 | +0.57% | 1.42 | 4.10% |