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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 161.50 | 164.20 | 160.74 | 160.85 | -0.46% | 1.25 | 5.53% |
| 2026-02-12 | 161.58 | 162.43 | 160.34 | 161.60 | +0.89% | 1.18 | 5.26% |
| 2026-02-11 | 162.00 | 162.50 | 160.05 | 160.17 | -0.84% | 0.80 | 3.57% |
| 2026-02-10 | 163.88 | 164.70 | 161.30 | 161.52 | -1.48% | 1.23 | 5.43% |
| 2026-02-09 | 165.00 | 165.28 | 162.10 | 163.95 | +1.17% | 1.27 | 5.55% |
| 2026-02-06 | 159.23 | 163.00 | 158.90 | 162.05 | +0.85% | 1.39 | 6.16% |
| 2026-02-05 | 158.89 | 161.38 | 158.89 | 160.68 | -0.81% | 1.10 | 4.91% |
| 2026-02-04 | 163.90 | 164.28 | 159.00 | 162.00 | -2.17% | 2.08 | 9.23% |
| 2026-02-03 | 163.51 | 165.90 | 162.74 | 165.59 | +2.79% | 1.91 | 8.33% |
| 2026-02-02 | 163.96 | 167.73 | 160.89 | 161.09 | -3.10% | 1.99 | 8.67% |
| 2026-01-30 | 170.08 | 172.95 | 163.00 | 166.25 | -3.95% | 3.31 | 14.17% |
| 2026-01-29 | 180.61 | 181.38 | 172.38 | 173.08 | -6.11% | 4.79 | 19.58% |
| 2026-01-28 | 183.50 | 191.92 | 183.50 | 184.34 | +1.30% | 5.20 | 19.88% |
| 2026-01-27 | 181.21 | 183.09 | 174.50 | 181.98 | -0.58% | 3.20 | 12.78% |
| 2026-01-26 | 185.08 | 187.66 | 178.50 | 183.04 | -2.22% | 3.63 | 14.28% |
| 2026-01-23 | 190.01 | 190.01 | 183.98 | 187.19 | -3.17% | 6.27 | 24.11% |
| 2026-01-22 | 189.10 | 193.88 | 183.48 | 193.32 | +2.85% | 7.58 | 28.70% |
| 2026-01-21 | 187.51 | 196.98 | 185.00 | 187.97 | -0.76% | 8.69 | 32.43% |
| 2026-01-20 | 174.00 | 190.97 | 173.66 | 189.40 | +7.55% | 9.14 | 35.50% |
| 2026-01-19 | 183.07 | 183.08 | 175.00 | 176.10 | -4.76% | 4.73 | 19.14% |