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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.58 | 3.67 | 3.58 | 3.65 | +1.96% | 0.99 | 2.22% |
| 2025-09-15 | 3.60 | 3.62 | 3.54 | 3.58 | -0.83% | 0.71 | 1.61% |
| 2025-09-12 | 3.50 | 3.63 | 3.48 | 3.61 | +3.14% | 1.34 | 3.03% |
| 2025-09-11 | 3.51 | 3.51 | 3.45 | 3.50 | +0.57% | 0.60 | 1.41% |
| 2025-09-10 | 3.49 | 3.49 | 3.44 | 3.48 | 0.00% | 0.48 | 1.12% |
| 2025-09-09 | 3.53 | 3.57 | 3.46 | 3.48 | -1.42% | 0.69 | 1.60% |
| 2025-09-08 | 3.49 | 3.54 | 3.46 | 3.53 | +0.86% | 0.74 | 1.72% |
| 2025-09-05 | 3.44 | 3.50 | 3.37 | 3.50 | +2.04% | 0.91 | 2.14% |
| 2025-09-04 | 3.43 | 3.48 | 3.36 | 3.43 | 0.00% | 0.93 | 2.20% |
| 2025-09-03 | 3.62 | 3.64 | 3.39 | 3.43 | -5.25% | 1.48 | 3.45% |
| 2025-09-02 | 3.66 | 3.69 | 3.58 | 3.62 | -1.09% | 1.28 | 2.87% |
| 2025-09-01 | 3.52 | 3.73 | 3.51 | 3.66 | +2.81% | 1.81 | 4.03% |
| 2025-08-29 | 3.61 | 3.64 | 3.52 | 3.56 | -2.47% | 1.43 | 3.25% |
| 2025-08-28 | 3.61 | 3.81 | 3.52 | 3.65 | +1.67% | 2.70 | 6.04% |
| 2025-08-27 | 3.78 | 3.85 | 3.55 | 3.59 | -4.01% | 3.92 | 8.67% |
| 2025-08-26 | 3.40 | 3.74 | 3.38 | 3.74 | +10.00% | 1.82 | 4.12% |
| 2025-08-25 | 3.42 | 3.43 | 3.36 | 3.40 | -0.29% | 0.72 | 1.71% |
| 2025-08-22 | 3.38 | 3.42 | 3.35 | 3.41 | +0.29% | 0.85 | 2.04% |
| 2025-08-21 | 3.41 | 3.41 | 3.37 | 3.40 | 0.00% | 0.51 | 1.23% |
| 2025-08-20 | 3.36 | 3.40 | 3.35 | 3.40 | +1.19% | 0.64 | 1.53% |