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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 166.08 | 167.81 | 163.51 | 167.20 | +0.66% | 2.38 | 9.78% |
| 2026-04-20 | 168.00 | 168.00 | 165.07 | 166.10 | -1.44% | 2.53 | 10.33% |
| 2026-04-17 | 163.63 | 169.30 | 163.38 | 168.52 | +2.03% | 3.24 | 13.15% |
| 2026-04-16 | 162.00 | 166.77 | 159.17 | 165.16 | +3.23% | 3.16 | 13.16% |
| 2026-04-15 | 166.00 | 166.50 | 159.20 | 159.99 | -3.04% | 3.78 | 15.86% |
| 2026-04-14 | 160.07 | 166.92 | 159.02 | 165.00 | +4.04% | 3.78 | 15.61% |
| 2026-04-13 | 153.80 | 158.99 | 153.39 | 158.59 | +1.46% | 2.26 | 9.76% |
| 2026-04-10 | 155.99 | 158.50 | 155.19 | 156.31 | +1.01% | 2.67 | 11.59% |
| 2026-04-09 | 153.21 | 157.10 | 153.21 | 154.75 | -0.81% | 3.00 | 13.12% |
| 2026-04-08 | 149.00 | 161.00 | 149.00 | 156.01 | +10.80% | 4.55 | 19.95% |
| 2026-04-07 | 134.68 | 143.58 | 133.03 | 140.80 | +5.94% | 2.25 | 10.94% |
| 2026-04-03 | 137.42 | 138.88 | 132.60 | 132.90 | -3.11% | 1.24 | 6.30% |
| 2026-04-02 | 140.96 | 142.97 | 136.35 | 137.17 | -2.95% | 1.44 | 7.05% |
| 2026-04-01 | 138.04 | 141.88 | 136.90 | 141.34 | +5.32% | 2.06 | 10.03% |
| 2026-03-31 | 142.49 | 142.49 | 134.08 | 134.20 | -6.64% | 2.09 | 10.31% |
| 2026-03-30 | 143.28 | 146.40 | 142.02 | 143.75 | -2.60% | 1.83 | 8.64% |
| 2026-03-27 | 145.24 | 149.79 | 144.62 | 147.58 | -0.49% | 1.09 | 5.29% |
| 2026-03-26 | 153.53 | 154.20 | 148.00 | 148.31 | -4.94% | 1.80 | 8.57% |
| 2026-03-25 | 153.00 | 157.85 | 153.00 | 156.02 | +0.50% | 2.50 | 11.51% |
| 2026-03-24 | 151.52 | 155.59 | 144.14 | 155.25 | +3.99% | 2.60 | 12.39% |