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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 150.37 | 154.47 | 144.58 | 149.29 | -4.25% | 2.17 | 10.39% |
| 2026-03-20 | 160.00 | 160.46 | 155.66 | 155.92 | -3.32% | 2.52 | 11.51% |
| 2026-03-19 | 159.00 | 162.88 | 158.47 | 161.28 | -3.87% | 4.07 | 18.21% |
| 2026-03-18 | 155.01 | 173.00 | 155.00 | 167.78 | +8.25% | 7.27 | 31.40% |
| 2026-03-17 | 152.70 | 157.86 | 151.00 | 154.99 | +0.81% | 2.66 | 12.33% |
| 2026-03-16 | 147.30 | 154.54 | 146.86 | 153.74 | +4.16% | 2.30 | 10.85% |
| 2026-03-13 | 147.09 | 150.77 | 146.80 | 147.60 | -0.81% | 0.95 | 4.57% |
| 2026-03-12 | 149.37 | 149.87 | 146.00 | 148.80 | -0.55% | 1.06 | 5.15% |
| 2026-03-11 | 151.24 | 151.90 | 148.80 | 149.63 | -0.59% | 1.19 | 5.68% |
| 2026-03-10 | 148.49 | 152.08 | 148.48 | 150.52 | +2.62% | 1.60 | 7.62% |
| 2026-03-09 | 145.98 | 146.81 | 143.00 | 146.68 | -1.42% | 1.32 | 6.55% |
| 2026-03-06 | 146.10 | 150.00 | 145.52 | 148.80 | +1.81% | 1.27 | 6.15% |
| 2026-03-05 | 150.00 | 151.27 | 145.58 | 146.15 | -0.54% | 1.16 | 5.64% |
| 2026-03-04 | 143.68 | 149.77 | 143.00 | 146.95 | +1.07% | 1.36 | 6.62% |
| 2026-03-03 | 154.50 | 156.54 | 145.30 | 145.40 | -5.28% | 1.85 | 8.82% |
| 2026-03-02 | 159.52 | 159.85 | 152.01 | 153.50 | -5.73% | 2.54 | 11.71% |
| 2026-02-27 | 164.39 | 164.40 | 162.66 | 162.83 | -1.89% | 1.60 | 7.02% |
| 2026-02-26 | 163.79 | 165.98 | 161.20 | 165.97 | +1.21% | 2.03 | 8.89% |
| 2026-02-25 | 162.50 | 164.44 | 160.55 | 163.99 | +0.99% | 1.68 | 7.40% |
| 2026-02-24 | 162.33 | 163.33 | 159.28 | 162.39 | +0.96% | 1.32 | 5.84% |