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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.48 | 4.49 | 4.18 | 4.22 | -7.66% | 1.76 | 3.30% |
| 2026-03-20 | 4.64 | 4.74 | 4.55 | 4.57 | -2.14% | 1.07 | 1.87% |
| 2026-03-19 | 4.79 | 4.84 | 4.62 | 4.67 | -3.11% | 1.26 | 2.18% |
| 2026-03-18 | 4.77 | 4.83 | 4.73 | 4.82 | +0.84% | 0.90 | 1.52% |
| 2026-03-17 | 4.88 | 4.97 | 4.77 | 4.78 | -2.05% | 1.29 | 2.15% |
| 2026-03-16 | 5.20 | 5.28 | 4.85 | 4.88 | -6.51% | 2.03 | 3.29% |
| 2026-03-13 | 5.05 | 5.40 | 5.05 | 5.22 | +2.35% | 2.02 | 3.15% |
| 2026-03-12 | 5.17 | 5.18 | 5.01 | 5.10 | -1.35% | 1.51 | 2.42% |
| 2026-03-11 | 5.47 | 5.55 | 5.05 | 5.17 | -5.48% | 3.36 | 5.20% |
| 2026-03-10 | 5.21 | 5.49 | 5.21 | 5.47 | +3.21% | 2.32 | 3.49% |
| 2026-03-09 | 5.30 | 5.39 | 5.18 | 5.30 | 0.00% | 1.70 | 2.62% |
| 2026-03-06 | 5.12 | 5.32 | 5.05 | 5.30 | +2.71% | 1.74 | 2.72% |
| 2026-03-05 | 5.10 | 5.20 | 5.03 | 5.16 | +2.79% | 1.80 | 2.84% |
| 2026-03-04 | 5.00 | 5.16 | 4.89 | 5.02 | -1.38% | 1.76 | 2.85% |
| 2026-03-03 | 5.34 | 5.47 | 5.00 | 5.09 | -4.68% | 2.89 | 4.49% |
| 2026-03-02 | 5.29 | 5.37 | 5.15 | 5.34 | -0.93% | 3.74 | 5.76% |
| 2026-02-27 | 4.89 | 5.39 | 4.88 | 5.39 | +10.00% | 1.78 | 2.73% |
| 2026-02-26 | 4.84 | 4.98 | 4.76 | 4.90 | +1.24% | 1.56 | 2.60% |
| 2026-02-25 | 4.83 | 4.93 | 4.79 | 4.84 | +0.21% | 1.15 | 1.92% |
| 2026-02-24 | 4.82 | 4.89 | 4.75 | 4.83 | +0.42% | 1.19 | 2.01% |