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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.28 | 3.32 | 3.26 | 3.28 | 0.00% | 0.45 | 1.10% |
| 2025-05-23 | 3.28 | 3.34 | 3.27 | 3.28 | -0.30% | 0.55 | 1.35% |
| 2025-05-22 | 3.36 | 3.39 | 3.28 | 3.29 | -2.37% | 0.62 | 1.52% |
| 2025-05-21 | 3.38 | 3.40 | 3.33 | 3.37 | 0.00% | 0.61 | 1.46% |
| 2025-05-20 | 3.34 | 3.38 | 3.31 | 3.37 | +0.90% | 0.66 | 1.60% |
| 2025-05-19 | 3.24 | 3.35 | 3.24 | 3.34 | +4.05% | 0.99 | 2.43% |
| 2025-05-16 | 3.20 | 3.23 | 3.20 | 3.21 | -0.31% | 0.32 | 0.80% |
| 2025-05-15 | 3.25 | 3.27 | 3.21 | 3.22 | -0.92% | 0.49 | 1.24% |
| 2025-05-14 | 3.21 | 3.29 | 3.18 | 3.25 | +1.25% | 0.57 | 1.44% |
| 2025-05-13 | 3.24 | 3.24 | 3.19 | 3.21 | +0.31% | 0.40 | 1.01% |
| 2025-05-12 | 3.25 | 3.25 | 3.17 | 3.20 | -0.93% | 0.44 | 1.12% |
| 2025-05-09 | 3.24 | 3.29 | 3.21 | 3.23 | -0.62% | 0.60 | 1.50% |
| 2025-05-08 | 3.20 | 3.26 | 3.17 | 3.25 | +1.25% | 0.52 | 1.30% |
| 2025-05-07 | 3.20 | 3.22 | 3.16 | 3.21 | +1.26% | 0.67 | 1.71% |
| 2025-05-06 | 3.09 | 3.17 | 3.08 | 3.17 | +2.59% | 0.52 | 1.35% |