云维股份 sh.600725
4.07
+2.26%
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 | 3.98 | 4.07 | 3.95 | 4.07 | +2.26% | 0.54 | 1.09% |
| 2026-05-21 | 4.11 | 4.19 | 3.96 | 3.98 | -3.63% | 0.88 | 1.76% |
| 2026-05-20 | 4.07 | 4.22 | 4.04 | 4.13 | +0.73% | 1.02 | 2.01% |
| 2026-05-19 | 4.03 | 4.11 | 3.95 | 4.10 | +1.74% | 0.71 | 1.42% |
| 2026-05-18 | 4.02 | 4.08 | 3.91 | 4.03 | -1.23% | 0.75 | 1.53% |
| 2026-05-15 | 4.18 | 4.19 | 3.93 | 4.08 | -2.86% | 1.33 | 2.67% |
| 2026-05-14 | 4.02 | 4.22 | 4.00 | 4.20 | +4.22% | 1.52 | 3.00% |
| 2026-05-13 | 3.93 | 4.06 | 3.89 | 4.03 | +2.03% | 0.83 | 1.68% |
| 2026-05-12 | 4.08 | 4.08 | 3.91 | 3.95 | -3.66% | 1.02 | 2.09% |
| 2026-05-11 | 4.22 | 4.23 | 4.06 | 4.10 | -3.07% | 1.20 | 2.37% |
| 2026-05-08 | 4.12 | 4.33 | 4.09 | 4.23 | +1.44% | 1.17 | 2.25% |
| 2026-05-07 | 4.21 | 4.21 | 4.08 | 4.17 | -1.18% | 0.94 | 1.85% |
| 2026-05-06 | 4.23 | 4.25 | 4.15 | 4.22 | -0.24% | 0.72 | 1.40% |
| 2026-04-30 | 4.18 | 4.23 | 4.12 | 4.23 | +0.71% | 0.63 | 1.22% |
| 2026-04-29 | 4.10 | 4.30 | 4.08 | 4.20 | +2.94% | 1.17 | 2.25% |
| 2026-04-28 | 4.01 | 4.08 | 3.98 | 4.08 | +1.49% | 0.71 | 1.42% |
| 2026-04-27 | 4.09 | 4.14 | 3.97 | 4.02 | -1.47% | 0.95 | 1.93% |
| 2026-04-24 | 4.07 | 4.08 | 3.99 | 4.08 | 0.00% | 0.60 | 1.22% |
| 2026-04-23 | 4.09 | 4.15 | 4.04 | 4.08 | -0.97% | 0.79 | 1.57% |
| 2026-04-22 | 4.06 | 4.13 | 4.05 | 4.12 | +0.49% | 0.58 | 1.14% |