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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 180.00 | 189.90 | 174.21 | 184.91 | +5.18% | 8.98 | 35.25% |
| 2026-01-15 | 169.44 | 176.09 | 168.28 | 175.80 | +2.09% | 4.82 | 19.98% |
| 2026-01-14 | 171.63 | 176.70 | 170.29 | 172.20 | +0.51% | 4.75 | 19.58% |
| 2026-01-13 | 178.65 | 181.99 | 170.00 | 171.32 | -4.44% | 5.18 | 21.18% |
| 2026-01-12 | 177.00 | 179.66 | 173.28 | 179.28 | +2.96% | 5.78 | 23.40% |
| 2026-01-09 | 177.51 | 177.65 | 172.01 | 174.13 | -3.69% | 6.06 | 24.92% |
| 2026-01-08 | 178.28 | 184.87 | 178.01 | 180.80 | -3.42% | 7.07 | 28.00% |
| 2026-01-07 | 193.04 | 198.00 | 184.40 | 187.20 | +1.57% | 10.91 | 40.91% |
| 2026-01-06 | 192.00 | 197.09 | 181.37 | 184.30 | +0.22% | 11.98 | 45.76% |
| 2026-01-05 | 155.51 | 183.90 | 155.45 | 183.90 | +20.00% | 8.98 | 37.15% |
| 2025-12-31 | 160.03 | 161.74 | 153.00 | 153.25 | -4.46% | 3.30 | 15.28% |
| 2025-12-30 | 165.19 | 165.19 | 159.60 | 160.40 | -2.90% | 4.79 | 21.22% |
| 2025-12-29 | 153.47 | 167.99 | 153.46 | 165.19 | +7.76% | 7.71 | 33.78% |
| 2025-12-26 | 155.51 | 158.25 | 153.03 | 153.29 | -2.08% | 2.75 | 12.73% |
| 2025-12-25 | 155.01 | 160.58 | 154.67 | 156.54 | +0.60% | 3.10 | 14.18% |
| 2025-12-24 | 152.00 | 157.54 | 151.58 | 155.61 | +2.04% | 3.14 | 14.49% |
| 2025-12-23 | 152.98 | 155.54 | 150.72 | 152.50 | -0.74% | 2.48 | 11.59% |
| 2025-12-22 | 149.29 | 159.99 | 149.29 | 153.63 | +3.13% | 2.96 | 13.66% |
| 2025-12-19 | 154.45 | 155.00 | 148.49 | 148.97 | -2.25% | 2.23 | 10.63% |
| 2025-12-18 | 153.50 | 155.57 | 152.20 | 152.40 | -2.03% | 2.06 | 9.60% |