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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.87 | 3.88 | 3.72 | 3.80 | -2.06% | 1.09 | 2.35% |
| 2025-11-18 | 4.05 | 4.05 | 3.85 | 3.88 | -4.43% | 1.30 | 2.71% |
| 2025-11-17 | 4.04 | 4.07 | 3.97 | 4.06 | 0.00% | 1.18 | 2.39% |
| 2025-11-14 | 4.04 | 4.12 | 4.03 | 4.06 | +0.25% | 1.09 | 2.17% |
| 2025-11-13 | 3.96 | 4.08 | 3.95 | 4.05 | +2.53% | 1.15 | 2.32% |
| 2025-11-12 | 4.02 | 4.06 | 3.94 | 3.95 | -2.47% | 1.06 | 2.15% |
| 2025-11-11 | 3.93 | 4.11 | 3.91 | 4.05 | +2.02% | 1.71 | 3.46% |
| 2025-11-10 | 3.90 | 4.05 | 3.86 | 3.97 | +1.53% | 1.50 | 3.08% |
| 2025-11-07 | 3.83 | 3.95 | 3.81 | 3.91 | +1.82% | 1.17 | 2.44% |
| 2025-11-06 | 3.88 | 3.88 | 3.81 | 3.84 | -1.29% | 1.02 | 2.16% |
| 2025-11-05 | 3.75 | 3.91 | 3.74 | 3.89 | +2.91% | 1.44 | 3.02% |
| 2025-11-04 | 3.73 | 3.84 | 3.72 | 3.78 | +1.34% | 1.28 | 2.74% |
| 2025-11-03 | 3.70 | 3.74 | 3.68 | 3.73 | +0.54% | 0.91 | 1.99% |
| 2025-10-31 | 3.66 | 3.72 | 3.63 | 3.71 | +1.64% | 0.83 | 1.83% |
| 2025-10-30 | 3.70 | 3.76 | 3.64 | 3.65 | -1.88% | 1.02 | 2.23% |
| 2025-10-29 | 3.68 | 3.73 | 3.63 | 3.72 | +0.81% | 0.84 | 1.85% |
| 2025-10-28 | 3.70 | 3.73 | 3.64 | 3.69 | +0.27% | 0.96 | 2.12% |
| 2025-10-27 | 3.76 | 3.78 | 3.67 | 3.68 | -1.34% | 1.21 | 2.65% |
| 2025-10-24 | 3.82 | 3.86 | 3.73 | 3.73 | -3.12% | 2.08 | 4.45% |
| 2025-10-23 | 3.86 | 3.97 | 3.84 | 3.85 | -1.03% | 2.67 | 5.57% |