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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.75 | 3.97 | 3.72 | 3.89 | +3.18% | 2.64 | 5.58% |
| 2025-10-21 | 3.73 | 3.79 | 3.61 | 3.77 | +0.53% | 1.62 | 3.52% |
| 2025-10-20 | 3.58 | 3.77 | 3.58 | 3.75 | +2.74% | 1.94 | 4.22% |
| 2025-10-17 | 3.61 | 3.76 | 3.59 | 3.65 | +1.11% | 1.19 | 2.64% |
| 2025-10-16 | 3.58 | 3.64 | 3.57 | 3.61 | +0.28% | 0.77 | 1.74% |
| 2025-10-15 | 3.60 | 3.65 | 3.57 | 3.60 | -0.83% | 0.68 | 1.52% |
| 2025-10-14 | 3.60 | 3.68 | 3.60 | 3.63 | +0.83% | 1.09 | 2.42% |
| 2025-10-13 | 3.46 | 3.60 | 3.43 | 3.60 | +1.12% | 0.77 | 1.76% |
| 2025-10-10 | 3.55 | 3.60 | 3.51 | 3.56 | +0.85% | 0.78 | 1.78% |
| 2025-10-09 | 3.43 | 3.54 | 3.42 | 3.53 | +2.92% | 0.73 | 1.71% |
| 2025-09-30 | 3.42 | 3.51 | 3.41 | 3.43 | +0.29% | 0.39 | 0.92% |
| 2025-09-29 | 3.39 | 3.43 | 3.31 | 3.42 | +0.59% | 0.45 | 1.08% |
| 2025-09-26 | 3.38 | 3.43 | 3.37 | 3.40 | +0.29% | 0.37 | 0.88% |
| 2025-09-25 | 3.47 | 3.50 | 3.38 | 3.39 | -2.59% | 0.56 | 1.32% |
| 2025-09-24 | 3.39 | 3.49 | 3.38 | 3.48 | +2.05% | 0.62 | 1.46% |
| 2025-09-23 | 3.48 | 3.49 | 3.35 | 3.41 | -2.57% | 0.73 | 1.75% |
| 2025-09-22 | 3.58 | 3.60 | 3.47 | 3.50 | -2.78% | 0.69 | 1.61% |
| 2025-09-19 | 3.53 | 3.60 | 3.50 | 3.60 | +1.98% | 0.71 | 1.63% |
| 2025-09-18 | 3.60 | 3.64 | 3.51 | 3.53 | -2.22% | 0.85 | 1.92% |
| 2025-09-17 | 3.65 | 3.65 | 3.59 | 3.61 | -1.10% | 0.70 | 1.57% |