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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.33 | 3.38 | 3.31 | 3.36 | +0.90% | 0.55 | 1.33% |
| 2025-08-18 | 3.32 | 3.37 | 3.31 | 3.33 | +0.91% | 0.70 | 1.71% |
| 2025-08-15 | 3.27 | 3.32 | 3.27 | 3.30 | +0.61% | 0.56 | 1.38% |
| 2025-08-14 | 3.36 | 3.38 | 3.28 | 3.28 | -2.38% | 0.62 | 1.52% |
| 2025-08-13 | 3.39 | 3.40 | 3.35 | 3.36 | -1.18% | 0.64 | 1.55% |
| 2025-08-12 | 3.40 | 3.42 | 3.38 | 3.40 | +0.29% | 0.62 | 1.48% |
| 2025-08-11 | 3.37 | 3.40 | 3.35 | 3.39 | +0.89% | 0.64 | 1.53% |
| 2025-08-08 | 3.29 | 3.38 | 3.27 | 3.36 | +2.13% | 0.78 | 1.90% |
| 2025-08-07 | 3.30 | 3.31 | 3.26 | 3.29 | -0.60% | 0.36 | 0.89% |
| 2025-08-06 | 3.28 | 3.31 | 3.26 | 3.31 | +0.91% | 0.48 | 1.18% |
| 2025-08-05 | 3.26 | 3.29 | 3.25 | 3.28 | +0.61% | 0.38 | 0.95% |
| 2025-08-04 | 3.19 | 3.27 | 3.19 | 3.26 | +1.24% | 0.44 | 1.11% |
| 2025-08-01 | 3.19 | 3.24 | 3.18 | 3.22 | +0.94% | 0.45 | 1.14% |
| 2025-07-31 | 3.28 | 3.29 | 3.19 | 3.19 | -2.74% | 0.61 | 1.54% |
| 2025-07-30 | 3.30 | 3.32 | 3.25 | 3.28 | -0.30% | 0.53 | 1.31% |
| 2025-07-29 | 3.32 | 3.33 | 3.24 | 3.29 | -0.90% | 0.61 | 1.52% |
| 2025-07-28 | 3.36 | 3.36 | 3.31 | 3.32 | -2.35% | 0.73 | 1.79% |
| 2025-07-25 | 3.37 | 3.44 | 3.35 | 3.40 | +0.29% | 0.79 | 1.90% |
| 2025-07-24 | 3.34 | 3.39 | 3.31 | 3.39 | +1.19% | 0.89 | 2.16% |
| 2025-07-23 | 3.43 | 3.47 | 3.33 | 3.35 | -1.18% | 1.10 | 2.64% |