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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.04 | 2.04 | 2.01 | 2.03 | -0.49% | 0.37 | 1.15% |
| 2026-04-20 | 2.05 | 2.05 | 2.02 | 2.04 | -0.49% | 0.39 | 1.19% |
| 2026-04-17 | 2.07 | 2.09 | 2.04 | 2.05 | -0.97% | 0.50 | 1.51% |
| 2026-04-16 | 2.07 | 2.08 | 2.04 | 2.07 | 0.00% | 0.37 | 1.12% |
| 2026-04-15 | 2.16 | 2.17 | 2.06 | 2.07 | -4.61% | 0.66 | 1.95% |
| 2026-04-14 | 2.09 | 2.17 | 2.09 | 2.17 | +3.83% | 0.70 | 2.04% |
| 2026-04-13 | 2.05 | 2.10 | 2.04 | 2.09 | +1.46% | 0.37 | 1.10% |
| 2026-04-10 | 2.07 | 2.10 | 2.05 | 2.06 | +0.49% | 0.32 | 0.95% |
| 2026-04-09 | 2.08 | 2.10 | 2.03 | 2.05 | -1.91% | 0.39 | 1.17% |
| 2026-04-08 | 2.05 | 2.10 | 2.04 | 2.09 | +3.47% | 0.57 | 1.71% |
| 2026-04-07 | 1.98 | 2.03 | 1.98 | 2.02 | +1.51% | 0.38 | 1.19% |
| 2026-04-03 | 2.07 | 2.08 | 1.98 | 1.99 | -3.86% | 0.56 | 1.73% |
| 2026-04-02 | 2.13 | 2.14 | 2.06 | 2.07 | -3.27% | 0.47 | 1.41% |
| 2026-04-01 | 2.19 | 2.19 | 2.12 | 2.14 | -0.47% | 0.42 | 1.22% |
| 2026-03-31 | 2.19 | 2.23 | 2.14 | 2.15 | -1.38% | 0.41 | 1.17% |
| 2026-03-30 | 2.17 | 2.20 | 2.14 | 2.18 | -0.46% | 0.41 | 1.18% |
| 2026-03-27 | 2.17 | 2.21 | 2.16 | 2.19 | 0.00% | 0.42 | 1.20% |
| 2026-03-26 | 2.21 | 2.26 | 2.18 | 2.19 | -0.91% | 0.46 | 1.29% |
| 2026-03-25 | 2.15 | 2.21 | 2.13 | 2.21 | +3.27% | 0.46 | 1.32% |
| 2026-03-24 | 2.07 | 2.14 | 2.05 | 2.14 | +5.42% | 0.55 | 1.63% |