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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 171.23 | 178.18 | 166.80 | 170.13 | -2.26% | 5.23 | 21.77% |
| 2025-11-18 | 173.61 | 179.68 | 170.10 | 174.06 | -0.49% | 5.17 | 21.24% |
| 2025-11-17 | 173.81 | 177.71 | 172.70 | 174.91 | +0.40% | 4.03 | 16.50% |
| 2025-11-14 | 177.10 | 178.10 | 171.50 | 174.21 | -5.27% | 5.82 | 23.90% |
| 2025-11-13 | 179.89 | 188.50 | 176.56 | 183.90 | -0.87% | 7.22 | 28.33% |
| 2025-11-12 | 182.70 | 195.00 | 179.00 | 185.51 | +1.93% | 9.66 | 36.76% |
| 2025-11-11 | 192.00 | 193.60 | 180.67 | 181.99 | -6.34% | 7.08 | 27.25% |
| 2025-11-10 | 202.20 | 204.98 | 186.82 | 194.30 | -4.57% | 7.80 | 29.02% |
| 2025-11-07 | 202.09 | 207.99 | 198.50 | 203.60 | -4.23% | 8.39 | 29.59% |
| 2025-11-06 | 220.60 | 228.00 | 208.19 | 212.59 | -1.58% | 9.45 | 30.99% |
| 2025-11-05 | 213.36 | 221.91 | 211.00 | 216.00 | -4.97% | 7.77 | 25.70% |
| 2025-11-04 | 226.00 | 236.50 | 220.13 | 227.30 | -0.43% | 10.58 | 33.36% |
| 2025-11-03 | 201.56 | 234.01 | 201.56 | 228.28 | +11.81% | 13.35 | 43.99% |
| 2025-10-31 | 218.50 | 221.93 | 202.10 | 204.17 | -8.77% | 9.53 | 32.98% |
| 2025-10-30 | 230.90 | 242.60 | 220.05 | 223.79 | -5.25% | 11.16 | 35.44% |
| 2025-10-29 | 231.00 | 246.40 | 228.50 | 236.20 | +6.16% | 15.83 | 47.58% |
| 2025-10-28 | 231.00 | 236.93 | 220.00 | 222.50 | -7.29% | 13.87 | 44.04% |
| 2025-10-27 | 228.95 | 255.85 | 227.00 | 240.00 | +2.86% | 16.29 | 48.56% |
| 2025-10-24 | 240.00 | 249.40 | 224.30 | 233.32 | -1.60% | 18.27 | 55.47% |
| 2025-10-23 | 202.00 | 249.49 | 201.88 | 237.11 | +13.84% | 19.45 | 61.56% |