ST云城 sh.600239
1.54
+2.67%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.51 | 1.54 | 1.49 | 1.54 | +2.67% | 0.26 | 1.08% |
| 2026-05-21 | 1.52 | 1.56 | 1.50 | 1.50 | -1.32% | 0.36 | 1.45% |
| 2026-05-20 | 1.58 | 1.58 | 1.51 | 1.52 | -3.80% | 0.45 | 1.81% |
| 2026-05-19 | 1.49 | 1.58 | 1.48 | 1.58 | +5.33% | 0.56 | 2.23% |
| 2026-05-18 | 1.53 | 1.54 | 1.47 | 1.50 | -3.23% | 0.63 | 2.64% |
| 2026-05-15 | 1.61 | 1.62 | 1.54 | 1.55 | -4.32% | 0.46 | 1.80% |
| 2026-05-14 | 1.65 | 1.65 | 1.62 | 1.62 | -1.82% | 0.39 | 1.51% |
| 2026-05-13 | 1.68 | 1.69 | 1.62 | 1.65 | -2.37% | 0.80 | 3.02% |
| 2026-05-12 | 1.67 | 1.74 | 1.66 | 1.69 | +1.20% | 0.81 | 2.97% |
| 2026-05-11 | 1.67 | 1.71 | 1.65 | 1.67 | -0.60% | 0.99 | 3.68% |
| 2026-05-08 | 1.65 | 1.71 | 1.65 | 1.68 | -3.45% | 2.27 | 8.54% |
| 2026-05-07 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 0.06 | 0.22% |
| 2026-05-06 | 1.83 | 1.83 | 1.83 | 1.83 | -5.18% | 0.03 | 0.12% |
| 2026-04-30 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 0.05 | 0.17% |
| 2026-04-29 | 2.03 | 2.03 | 2.03 | 2.03 | nan% | nan | nan% |
| 2026-04-28 | 1.99 | 2.04 | 1.98 | 2.03 | +1.50% | 0.53 | 1.63% |
| 2026-04-27 | 1.98 | 2.01 | 1.91 | 2.00 | +0.50% | 0.54 | 1.70% |
| 2026-04-24 | 2.00 | 2.01 | 1.96 | 1.99 | -0.50% | 0.45 | 1.41% |
| 2026-04-23 | 2.03 | 2.04 | 1.99 | 2.00 | -1.48% | 0.41 | 1.28% |
| 2026-04-22 | 2.01 | 2.05 | 2.01 | 2.03 | 0.00% | 0.42 | 1.27% |