云中马 sh.603130
46.70
+1.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.30 | 47.28 | 44.73 | 46.70 | +1.06% | 0.65 | 1.02% |
| 2026-05-21 | 47.50 | 48.47 | 45.88 | 46.21 | -2.57% | 0.86 | 1.32% |
| 2026-05-20 | 47.15 | 48.56 | 47.15 | 47.43 | +0.49% | 0.65 | 0.99% |
| 2026-05-19 | 48.06 | 48.20 | 46.82 | 47.20 | -1.97% | 0.62 | 0.95% |
| 2026-05-18 | 47.59 | 48.69 | 46.64 | 48.15 | +1.01% | 0.83 | 1.27% |
| 2026-05-15 | 48.33 | 49.37 | 47.20 | 47.67 | -1.08% | 1.02 | 1.53% |
| 2026-05-14 | 48.88 | 49.63 | 47.80 | 48.19 | -1.15% | 0.84 | 1.26% |
| 2026-05-13 | 49.77 | 50.51 | 48.60 | 48.75 | -2.11% | 1.06 | 1.56% |
| 2026-05-12 | 51.70 | 51.80 | 49.31 | 49.80 | -3.02% | 1.28 | 1.85% |
| 2026-05-11 | 47.86 | 51.84 | 47.48 | 51.35 | +8.65% | 2.33 | 3.40% |
| 2026-05-08 | 47.07 | 48.28 | 47.00 | 47.26 | -0.17% | 0.62 | 0.95% |
| 2026-05-07 | 46.81 | 47.75 | 46.52 | 47.34 | +1.13% | 0.70 | 1.07% |
| 2026-05-06 | 46.08 | 47.10 | 45.08 | 46.81 | +2.52% | 0.84 | 1.31% |
| 2026-04-30 | 46.42 | 46.98 | 45.18 | 45.66 | -1.57% | 0.84 | 1.34% |
| 2026-04-29 | 46.00 | 47.19 | 45.68 | 46.39 | +0.17% | 0.68 | 1.07% |
| 2026-04-28 | 47.14 | 47.24 | 45.72 | 46.31 | -1.72% | 1.18 | 1.86% |
| 2026-04-27 | 48.60 | 49.50 | 47.02 | 47.12 | -3.20% | 1.53 | 2.34% |
| 2026-04-24 | 48.23 | 50.58 | 48.01 | 48.68 | +0.93% | 2.01 | 2.95% |
| 2026-04-23 | 48.00 | 49.25 | 47.20 | 48.23 | +1.30% | 2.00 | 3.03% |
| 2026-04-22 | 45.08 | 48.33 | 44.78 | 47.61 | +5.37% | 2.84 | 4.43% |