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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.14 | 3.18 | 3.10 | 3.18 | +1.27% | 0.43 | 1.11% |
| 2025-06-23 | 3.06 | 3.15 | 3.04 | 3.14 | +2.28% | 0.47 | 1.23% |
| 2025-06-20 | 3.09 | 3.12 | 3.06 | 3.07 | -0.65% | 0.30 | 0.80% |
| 2025-06-19 | 3.14 | 3.15 | 3.07 | 3.09 | -1.59% | 0.49 | 1.28% |
| 2025-06-18 | 3.16 | 3.18 | 3.12 | 3.14 | -0.95% | 0.38 | 0.99% |
| 2025-06-17 | 3.22 | 3.25 | 3.15 | 3.17 | -0.63% | 0.54 | 1.38% |
| 2025-06-16 | 3.18 | 3.28 | 3.18 | 3.19 | -1.54% | 0.63 | 1.60% |
| 2025-06-13 | 3.29 | 3.29 | 3.22 | 3.24 | -1.22% | 0.50 | 1.25% |
| 2025-06-12 | 3.28 | 3.29 | 3.25 | 3.28 | -0.30% | 0.51 | 1.26% |
| 2025-06-11 | 3.30 | 3.32 | 3.28 | 3.29 | 0.00% | 0.55 | 1.34% |
| 2025-06-10 | 3.37 | 3.38 | 3.25 | 3.29 | -1.79% | 0.72 | 1.77% |
| 2025-06-09 | 3.34 | 3.38 | 3.30 | 3.35 | +0.30% | 0.87 | 2.11% |
| 2025-06-06 | 3.29 | 3.47 | 3.27 | 3.34 | +2.45% | 1.26 | 3.04% |
| 2025-06-05 | 3.25 | 3.31 | 3.22 | 3.26 | -0.91% | 0.52 | 1.29% |
| 2025-06-04 | 3.23 | 3.29 | 3.22 | 3.29 | +1.86% | 0.47 | 1.17% |
| 2025-06-03 | 3.23 | 3.27 | 3.22 | 3.23 | -0.62% | 0.36 | 0.90% |
| 2025-05-30 | 3.30 | 3.30 | 3.23 | 3.25 | -1.52% | 0.40 | 0.99% |
| 2025-05-29 | 3.25 | 3.31 | 3.25 | 3.30 | +0.92% | 0.39 | 0.97% |
| 2025-05-28 | 3.29 | 3.35 | 3.26 | 3.27 | -0.61% | 0.39 | 0.96% |
| 2025-05-27 | 3.27 | 3.30 | 3.24 | 3.29 | +0.30% | 0.40 | 0.99% |