云中马 sh.603130
47.02
+0.69%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.17 | 42.87 | 41.61 | 42.34 | +0.42% | 1.88 | 8.67% |
| 2025-08-19 | 41.80 | 42.36 | 40.14 | 42.16 | +0.93% | 2.34 | 10.92% |
| 2025-08-18 | 42.78 | 43.74 | 41.60 | 41.77 | -2.37% | 3.08 | 14.17% |
| 2025-08-15 | 42.79 | 44.55 | 41.38 | 42.78 | -4.47% | 4.41 | 20.18% |
| 2025-08-14 | 44.58 | 46.54 | 44.48 | 44.78 | +5.86% | 6.53 | 27.93% |
| 2025-08-13 | 40.91 | 42.79 | 39.51 | 42.31 | +1.46% | 3.76 | 17.83% |
| 2025-08-12 | 41.10 | 43.17 | 40.40 | 41.70 | -1.04% | 3.54 | 16.52% |
| 2025-08-11 | 39.79 | 43.80 | 39.79 | 42.14 | +2.30% | 4.34 | 20.34% |
| 2025-08-08 | 45.00 | 46.76 | 39.55 | 41.19 | -3.11% | 6.02 | 26.92% |
| 2025-08-07 | 39.47 | 42.51 | 39.35 | 42.51 | +9.99% | 2.74 | 12.91% |
| 2025-08-06 | 35.31 | 38.65 | 34.86 | 38.65 | +10.00% | 2.35 | 12.48% |
| 2025-08-05 | 35.18 | 36.54 | 34.87 | 35.14 | -0.48% | 2.54 | 13.94% |
| 2025-08-04 | 33.35 | 36.05 | 33.24 | 35.31 | +6.04% | 2.51 | 13.97% |
| 2025-08-01 | 32.37 | 34.50 | 32.37 | 33.30 | +1.79% | 1.54 | 8.95% |
| 2025-07-31 | 32.76 | 33.47 | 32.50 | 32.71 | -0.09% | 1.54 | 9.11% |
| 2025-07-30 | 31.58 | 33.14 | 31.35 | 32.74 | +3.75% | 1.69 | 10.18% |
| 2025-07-29 | 32.20 | 32.34 | 31.36 | 31.56 | -2.07% | 0.78 | 4.78% |
| 2025-07-28 | 32.06 | 32.73 | 31.85 | 32.22 | +0.03% | 0.60 | 3.64% |
| 2025-07-25 | 32.34 | 32.63 | 32.05 | 32.21 | -0.64% | 0.69 | 4.18% |
| 2025-07-24 | 31.84 | 32.79 | 31.84 | 32.42 | +0.84% | 0.79 | 4.72% |