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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.14 | 4.14 | 4.07 | 4.10 | -0.97% | 0.61 | 1.20% |
| 2026-04-20 | 4.10 | 4.15 | 4.05 | 4.14 | +0.98% | 0.65 | 1.28% |
| 2026-04-17 | 4.17 | 4.17 | 4.05 | 4.10 | -1.68% | 0.72 | 1.44% |
| 2026-04-16 | 4.15 | 4.20 | 4.09 | 4.17 | +0.72% | 0.65 | 1.27% |
| 2026-04-15 | 4.27 | 4.32 | 4.12 | 4.14 | -3.04% | 0.87 | 1.68% |
| 2026-04-14 | 4.26 | 4.37 | 4.19 | 4.27 | +1.18% | 0.79 | 1.50% |
| 2026-04-13 | 4.24 | 4.28 | 4.14 | 4.22 | -1.17% | 0.86 | 1.65% |
| 2026-04-10 | 4.36 | 4.40 | 4.26 | 4.27 | -1.84% | 0.87 | 1.64% |
| 2026-04-09 | 4.43 | 4.43 | 4.33 | 4.35 | -1.58% | 0.58 | 1.08% |
| 2026-04-08 | 4.35 | 4.46 | 4.34 | 4.42 | +3.76% | 0.93 | 1.72% |
| 2026-04-07 | 4.23 | 4.28 | 4.19 | 4.26 | +0.71% | 0.54 | 1.03% |
| 2026-04-03 | 4.36 | 4.41 | 4.19 | 4.23 | -3.20% | 0.76 | 1.45% |
| 2026-04-02 | 4.51 | 4.52 | 4.34 | 4.37 | -3.32% | 0.82 | 1.51% |
| 2026-04-01 | 4.48 | 4.67 | 4.47 | 4.52 | +2.03% | 1.04 | 1.86% |
| 2026-03-31 | 4.41 | 4.54 | 4.40 | 4.43 | -0.67% | 0.84 | 1.53% |
| 2026-03-30 | 4.47 | 4.54 | 4.40 | 4.46 | -0.89% | 0.80 | 1.46% |
| 2026-03-27 | 4.40 | 4.53 | 4.37 | 4.50 | +1.12% | 0.62 | 1.12% |
| 2026-03-26 | 4.55 | 4.56 | 4.42 | 4.45 | -2.41% | 0.91 | 1.65% |
| 2026-03-25 | 4.43 | 4.58 | 4.39 | 4.56 | +2.93% | 1.10 | 1.99% |
| 2026-03-24 | 4.30 | 4.45 | 4.24 | 4.43 | +4.98% | 1.55 | 2.89% |