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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 155.12 | 156.00 | 148.15 | 155.55 | +0.28% | 2.99 | 14.10% |
| 2025-12-16 | 160.00 | 161.38 | 153.67 | 155.12 | -3.35% | 2.45 | 11.24% |
| 2025-12-15 | 163.86 | 165.35 | 160.20 | 160.50 | -3.31% | 2.54 | 11.27% |
| 2025-12-12 | 166.18 | 169.98 | 164.05 | 166.00 | -1.72% | 3.73 | 16.04% |
| 2025-12-11 | 170.45 | 177.34 | 163.00 | 168.90 | -2.02% | 5.68 | 24.11% |
| 2025-12-10 | 167.38 | 177.60 | 166.23 | 172.39 | +2.63% | 6.42 | 26.50% |
| 2025-12-09 | 169.79 | 171.90 | 167.80 | 167.97 | -2.06% | 3.67 | 15.56% |
| 2025-12-08 | 161.60 | 173.33 | 161.60 | 171.50 | +5.90% | 5.88 | 25.01% |
| 2025-12-05 | 160.88 | 163.50 | 154.58 | 161.94 | +1.05% | 3.18 | 14.32% |
| 2025-12-04 | 161.50 | 162.08 | 158.30 | 160.25 | -1.20% | 2.45 | 10.98% |
| 2025-12-03 | 165.18 | 165.77 | 159.21 | 162.19 | -1.49% | 3.52 | 15.55% |
| 2025-12-02 | 169.98 | 171.60 | 164.51 | 164.64 | -2.96% | 3.87 | 16.59% |
| 2025-12-01 | 174.80 | 174.82 | 167.92 | 169.66 | -3.30% | 4.83 | 20.32% |
| 2025-11-28 | 171.85 | 175.66 | 168.60 | 175.45 | -1.70% | 6.73 | 27.97% |
| 2025-11-27 | 162.03 | 183.20 | 162.00 | 178.49 | +9.09% | 9.64 | 39.77% |
| 2025-11-26 | 160.33 | 166.00 | 160.02 | 163.61 | +0.18% | 3.69 | 16.21% |
| 2025-11-25 | 162.01 | 167.83 | 161.81 | 163.32 | +0.99% | 4.33 | 18.86% |
| 2025-11-24 | 157.50 | 165.44 | 155.92 | 161.72 | +3.67% | 3.99 | 17.73% |
| 2025-11-21 | 159.59 | 162.89 | 154.51 | 156.00 | -4.65% | 4.01 | 18.22% |
| 2025-11-20 | 171.00 | 172.87 | 162.40 | 163.60 | -3.84% | 4.36 | 18.92% |