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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.47 | 4.63 | 4.39 | 4.48 | -0.89% | 3.74 | 6.79% |
| 2026-01-15 | 4.10 | 4.52 | 4.05 | 4.52 | +9.98% | 4.89 | 8.92% |
| 2026-01-14 | 4.08 | 4.12 | 4.01 | 4.11 | +0.74% | 1.13 | 2.26% |
| 2026-01-13 | 4.15 | 4.17 | 4.07 | 4.08 | -1.69% | 1.16 | 2.27% |
| 2026-01-12 | 4.18 | 4.23 | 4.12 | 4.15 | -0.72% | 1.32 | 2.58% |
| 2026-01-09 | 4.12 | 4.22 | 4.09 | 4.18 | +0.97% | 0.98 | 1.92% |
| 2026-01-08 | 4.19 | 4.19 | 4.13 | 4.14 | -0.96% | 0.96 | 1.88% |
| 2026-01-07 | 4.22 | 4.25 | 4.13 | 4.18 | -0.95% | 1.02 | 1.99% |
| 2026-01-06 | 4.19 | 4.30 | 4.18 | 4.22 | +0.48% | 1.08 | 2.06% |
| 2026-01-05 | 4.15 | 4.20 | 4.11 | 4.20 | +0.48% | 1.22 | 2.40% |
| 2025-12-31 | 4.04 | 4.20 | 4.02 | 4.18 | +3.72% | 1.35 | 2.68% |
| 2025-12-30 | 4.11 | 4.12 | 3.99 | 4.03 | -1.95% | 1.06 | 2.12% |
| 2025-12-29 | 4.14 | 4.25 | 4.07 | 4.11 | +0.24% | 1.18 | 2.32% |
| 2025-12-26 | 4.09 | 4.14 | 4.06 | 4.10 | +0.24% | 1.10 | 2.18% |
| 2025-12-25 | 4.05 | 4.13 | 4.01 | 4.09 | +0.99% | 1.07 | 2.14% |
| 2025-12-24 | 4.16 | 4.19 | 3.96 | 4.05 | -3.34% | 1.98 | 3.99% |
| 2025-12-23 | 4.23 | 4.27 | 4.14 | 4.19 | +0.48% | 2.11 | 4.08% |
| 2025-12-22 | 4.31 | 4.35 | 4.16 | 4.17 | -2.34% | 2.70 | 5.18% |
| 2025-12-19 | 4.19 | 4.32 | 4.12 | 4.27 | +1.43% | 4.02 | 7.68% |
| 2025-12-18 | 4.10 | 4.43 | 4.10 | 4.21 | +3.19% | 5.82 | 11.10% |