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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.37 | 3.41 | 3.31 | 3.39 | +1.19% | 1.17 | 2.83% |
| 2025-07-21 | 3.31 | 3.37 | 3.29 | 3.35 | +1.21% | 0.89 | 2.15% |
| 2025-07-18 | 3.30 | 3.37 | 3.28 | 3.31 | +0.61% | 0.58 | 1.42% |
| 2025-07-17 | 3.31 | 3.34 | 3.27 | 3.29 | -0.90% | 0.58 | 1.42% |
| 2025-07-16 | 3.29 | 3.34 | 3.29 | 3.32 | +0.61% | 0.46 | 1.12% |
| 2025-07-15 | 3.36 | 3.36 | 3.27 | 3.30 | -1.49% | 0.72 | 1.78% |
| 2025-07-14 | 3.33 | 3.37 | 3.29 | 3.35 | +0.30% | 0.77 | 1.87% |
| 2025-07-11 | 3.33 | 3.35 | 3.28 | 3.34 | +0.30% | 0.84 | 2.05% |
| 2025-07-10 | 3.25 | 3.35 | 3.25 | 3.33 | +2.15% | 1.11 | 2.73% |
| 2025-07-09 | 3.28 | 3.31 | 3.25 | 3.26 | -0.31% | 0.52 | 1.29% |
| 2025-07-08 | 3.25 | 3.29 | 3.23 | 3.27 | +0.62% | 0.43 | 1.07% |
| 2025-07-07 | 3.18 | 3.25 | 3.16 | 3.25 | +2.20% | 0.57 | 1.43% |
| 2025-07-04 | 3.21 | 3.23 | 3.16 | 3.18 | -0.93% | 0.46 | 1.17% |
| 2025-07-03 | 3.24 | 3.26 | 3.20 | 3.21 | -0.93% | 0.41 | 1.03% |
| 2025-07-02 | 3.24 | 3.24 | 3.20 | 3.24 | 0.00% | 0.39 | 0.98% |
| 2025-07-01 | 3.23 | 3.25 | 3.21 | 3.24 | +0.31% | 0.36 | 0.91% |
| 2025-06-30 | 3.25 | 3.26 | 3.22 | 3.23 | -0.31% | 0.38 | 0.96% |
| 2025-06-27 | 3.18 | 3.25 | 3.15 | 3.24 | +2.21% | 0.62 | 1.55% |
| 2025-06-26 | 3.19 | 3.21 | 3.14 | 3.17 | -0.31% | 0.44 | 1.12% |
| 2025-06-25 | 3.17 | 3.19 | 3.13 | 3.18 | 0.00% | 0.42 | 1.08% |