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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.72 | 2.76 | 2.64 | 2.66 | -2.56% | 0.98 | 2.27% |
| 2025-11-18 | 2.80 | 2.81 | 2.69 | 2.73 | -3.19% | 1.35 | 3.09% |
| 2025-11-17 | 2.77 | 2.82 | 2.75 | 2.82 | +1.81% | 1.08 | 2.42% |
| 2025-11-14 | 2.74 | 2.80 | 2.73 | 2.77 | +0.36% | 1.06 | 2.37% |
| 2025-11-13 | 2.77 | 2.77 | 2.70 | 2.76 | +0.36% | 1.03 | 2.33% |
| 2025-11-12 | 2.78 | 2.81 | 2.72 | 2.75 | -1.08% | 1.03 | 2.34% |
| 2025-11-11 | 2.74 | 2.82 | 2.72 | 2.78 | +1.46% | 1.94 | 4.36% |
| 2025-11-10 | 2.66 | 2.76 | 2.65 | 2.74 | +2.62% | 1.38 | 3.15% |
| 2025-11-07 | 2.70 | 2.72 | 2.67 | 2.67 | -1.48% | 1.12 | 2.59% |
| 2025-11-06 | 2.71 | 2.72 | 2.66 | 2.71 | +0.37% | 1.22 | 2.83% |
| 2025-11-05 | 2.62 | 2.73 | 2.62 | 2.70 | +0.75% | 2.01 | 4.64% |
| 2025-11-04 | 2.68 | 2.74 | 2.66 | 2.68 | +1.52% | 2.02 | 4.67% |
| 2025-11-03 | 2.62 | 2.64 | 2.59 | 2.64 | +0.76% | 0.91 | 2.16% |
| 2025-10-31 | 2.57 | 2.68 | 2.57 | 2.62 | +1.55% | 1.74 | 4.13% |
| 2025-10-30 | 2.66 | 2.66 | 2.57 | 2.58 | -2.64% | 0.99 | 2.38% |
| 2025-10-29 | 2.70 | 2.70 | 2.63 | 2.65 | -1.12% | 1.33 | 3.14% |
| 2025-10-28 | 2.71 | 2.80 | 2.68 | 2.68 | 0.00% | 1.78 | 4.10% |
| 2025-10-27 | 2.73 | 2.74 | 2.67 | 2.68 | -1.83% | 1.76 | 4.06% |
| 2025-10-24 | 2.80 | 2.86 | 2.71 | 2.73 | -3.19% | 2.33 | 5.26% |
| 2025-10-23 | 2.99 | 3.00 | 2.79 | 2.82 | -5.69% | 5.34 | 11.68% |