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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.68 | 4.83 | 4.67 | 4.81 | +1.91% | 1.14 | 1.94% |
| 2026-02-12 | 4.78 | 4.78 | 4.67 | 4.72 | -0.84% | 0.94 | 1.62% |
| 2026-02-11 | 4.70 | 4.86 | 4.67 | 4.76 | +1.28% | 1.20 | 2.05% |
| 2026-02-10 | 4.79 | 4.80 | 4.62 | 4.70 | -1.26% | 0.94 | 1.64% |
| 2026-02-09 | 4.63 | 4.79 | 4.60 | 4.76 | +3.93% | 1.35 | 2.32% |
| 2026-02-06 | 4.58 | 4.65 | 4.54 | 4.58 | -0.43% | 0.80 | 1.41% |
| 2026-02-05 | 4.68 | 4.71 | 4.59 | 4.60 | -2.75% | 1.03 | 1.80% |
| 2026-02-04 | 4.70 | 4.82 | 4.63 | 4.73 | +0.42% | 1.47 | 2.53% |
| 2026-02-03 | 4.55 | 4.73 | 4.50 | 4.71 | +3.06% | 1.38 | 2.43% |
| 2026-02-02 | 4.66 | 4.73 | 4.48 | 4.57 | -3.99% | 1.86 | 3.28% |
| 2026-01-30 | 4.88 | 4.98 | 4.62 | 4.76 | -2.86% | 2.63 | 4.48% |
| 2026-01-29 | 4.80 | 5.04 | 4.76 | 4.90 | +2.30% | 2.87 | 4.75% |
| 2026-01-28 | 4.70 | 4.84 | 4.67 | 4.79 | +2.35% | 2.17 | 3.69% |
| 2026-01-27 | 4.65 | 4.94 | 4.58 | 4.68 | 0.00% | 2.37 | 4.09% |
| 2026-01-26 | 4.63 | 4.72 | 4.57 | 4.68 | +1.08% | 1.67 | 2.92% |
| 2026-01-23 | 4.60 | 4.67 | 4.56 | 4.63 | +0.65% | 1.78 | 3.12% |
| 2026-01-22 | 4.45 | 4.64 | 4.40 | 4.60 | +4.55% | 2.28 | 4.08% |
| 2026-01-21 | 4.41 | 4.43 | 4.32 | 4.40 | -1.35% | 1.41 | 2.62% |
| 2026-01-20 | 4.56 | 4.58 | 4.43 | 4.46 | -2.19% | 1.55 | 2.81% |
| 2026-01-19 | 4.46 | 4.73 | 4.39 | 4.56 | +1.79% | 3.25 | 5.76% |