云汉芯城 sz.301563
171.10
+5.54%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 165.03 | 172.00 | 165.03 | 171.10 | +5.54% | 4.32 | 17.33% |
| 2026-05-21 | 178.45 | 180.27 | 161.16 | 162.12 | -8.61% | 5.51 | 21.70% |
| 2026-05-20 | 169.54 | 181.30 | 168.00 | 177.40 | +4.28% | 5.92 | 22.90% |
| 2026-05-19 | 171.00 | 171.48 | 165.50 | 170.12 | -1.03% | 2.76 | 11.11% |
| 2026-05-18 | 169.38 | 175.58 | 166.99 | 171.89 | +1.65% | 3.66 | 14.40% |
| 2026-05-15 | 168.11 | 177.01 | 162.28 | 169.10 | +0.90% | 4.13 | 16.47% |
| 2026-05-14 | 172.06 | 174.49 | 167.50 | 167.60 | -2.59% | 3.03 | 12.07% |
| 2026-05-13 | 167.30 | 172.82 | 164.02 | 172.06 | +1.19% | 3.46 | 13.94% |
| 2026-05-12 | 174.50 | 174.50 | 169.00 | 170.03 | -3.86% | 3.92 | 15.58% |
| 2026-05-11 | 179.00 | 183.08 | 176.03 | 176.85 | +1.30% | 5.64 | 21.49% |
| 2026-05-08 | 169.73 | 176.99 | 168.33 | 174.58 | +1.54% | 4.30 | 16.90% |
| 2026-05-07 | 168.52 | 172.23 | 167.32 | 171.93 | +0.96% | 3.76 | 14.96% |
| 2026-05-06 | 168.00 | 173.69 | 168.00 | 170.29 | +3.90% | 4.49 | 17.80% |
| 2026-04-30 | 162.64 | 165.08 | 160.10 | 163.90 | +0.57% | 1.91 | 7.95% |
| 2026-04-29 | 161.32 | 164.50 | 158.67 | 162.97 | +0.54% | 1.63 | 6.84% |
| 2026-04-28 | 164.58 | 166.00 | 160.74 | 162.10 | -2.05% | 1.68 | 7.00% |
| 2026-04-27 | 162.99 | 166.98 | 162.88 | 165.50 | +1.09% | 1.94 | 7.97% |
| 2026-04-24 | 164.08 | 166.60 | 162.09 | 163.72 | 0.00% | 1.77 | 7.31% |
| 2026-04-23 | 169.05 | 169.05 | 160.26 | 163.72 | -2.43% | 2.38 | 9.85% |
| 2026-04-22 | 166.00 | 168.35 | 163.67 | 167.80 | +0.36% | 2.14 | 8.78% |