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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.70 | 4.08 | 3.68 | 4.08 | +9.97% | 3.72 | 7.58% |
| 2025-12-16 | 3.63 | 3.82 | 3.54 | 3.71 | +2.20% | 1.39 | 3.07% |
| 2025-12-15 | 3.53 | 3.65 | 3.51 | 3.63 | +3.12% | 0.57 | 1.29% |
| 2025-12-12 | 3.53 | 3.58 | 3.51 | 3.52 | +0.28% | 0.47 | 1.07% |
| 2025-12-11 | 3.57 | 3.59 | 3.50 | 3.51 | -2.23% | 0.54 | 1.24% |
| 2025-12-10 | 3.63 | 3.64 | 3.56 | 3.59 | -0.83% | 0.47 | 1.07% |
| 2025-12-09 | 3.71 | 3.71 | 3.61 | 3.62 | -2.16% | 0.52 | 1.16% |
| 2025-12-08 | 3.76 | 3.76 | 3.67 | 3.70 | -1.33% | 0.69 | 1.53% |
| 2025-12-05 | 3.72 | 3.76 | 3.68 | 3.75 | +0.27% | 0.53 | 1.15% |
| 2025-12-04 | 3.80 | 3.81 | 3.71 | 3.74 | -2.09% | 0.67 | 1.44% |
| 2025-12-03 | 3.76 | 3.84 | 3.75 | 3.82 | +1.06% | 0.74 | 1.59% |
| 2025-12-02 | 3.75 | 3.78 | 3.71 | 3.78 | +0.80% | 0.54 | 1.16% |
| 2025-12-01 | 3.78 | 3.82 | 3.73 | 3.75 | -1.32% | 0.67 | 1.44% |
| 2025-11-28 | 3.66 | 3.81 | 3.65 | 3.80 | +3.83% | 0.80 | 1.72% |
| 2025-11-27 | 3.65 | 3.68 | 3.64 | 3.66 | +0.55% | 0.44 | 0.96% |
| 2025-11-26 | 3.63 | 3.72 | 3.63 | 3.64 | +0.28% | 0.59 | 1.29% |
| 2025-11-25 | 3.63 | 3.68 | 3.61 | 3.63 | 0.00% | 0.59 | 1.30% |
| 2025-11-24 | 3.55 | 3.65 | 3.52 | 3.63 | +3.12% | 0.82 | 1.85% |
| 2025-11-21 | 3.72 | 3.72 | 3.52 | 3.52 | -6.13% | 1.16 | 2.61% |
| 2025-11-20 | 3.80 | 3.80 | 3.72 | 3.75 | -1.32% | 0.59 | 1.27% |