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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.62 | 33.62 | 31.35 | 31.85 | -5.47% | 1.93 | 11.61% |
| 2025-07-21 | 33.70 | 34.21 | 33.54 | 33.69 | -0.76% | 0.90 | 5.17% |
| 2025-07-18 | 33.81 | 34.33 | 32.95 | 33.95 | +1.70% | 1.94 | 11.22% |
| 2025-07-17 | 33.84 | 34.51 | 32.82 | 33.38 | -3.59% | 1.77 | 10.23% |
| 2025-07-16 | 35.04 | 35.72 | 34.47 | 34.62 | -1.19% | 1.76 | 9.79% |
| 2025-07-15 | 34.89 | 35.69 | 34.22 | 35.04 | -0.48% | 1.83 | 10.25% |
| 2025-07-14 | 33.79 | 35.63 | 33.44 | 35.21 | +1.09% | 2.31 | 13.00% |
| 2025-07-11 | 35.71 | 37.12 | 34.46 | 34.83 | -4.45% | 3.80 | 21.05% |
| 2025-07-10 | 32.83 | 36.45 | 32.03 | 36.45 | +10.00% | 3.27 | 18.59% |
| 2025-07-09 | 33.82 | 34.01 | 32.34 | 33.14 | -2.66% | 2.16 | 12.68% |
| 2025-07-08 | 33.59 | 34.83 | 33.04 | 34.05 | +1.54% | 2.92 | 16.72% |
| 2025-07-07 | 32.52 | 36.43 | 32.26 | 33.53 | +1.23% | 3.70 | 21.07% |
| 2025-07-04 | 32.05 | 34.51 | 30.92 | 33.12 | +3.35% | 4.15 | 24.62% |
| 2025-07-03 | 29.29 | 32.05 | 29.14 | 32.05 | +10.01% | 1.71 | 10.67% |
| 2025-07-02 | 28.80 | 29.96 | 28.72 | 29.13 | -0.14% | 1.91 | 12.67% |
| 2025-07-01 | 29.11 | 29.54 | 28.63 | 29.17 | -0.68% | 1.58 | 10.62% |
| 2025-06-30 | 30.16 | 30.20 | 28.86 | 29.37 | -4.59% | 3.28 | 21.65% |
| 2025-06-27 | 27.95 | 30.78 | 27.67 | 30.78 | +9.99% | 3.13 | 20.68% |
| 2025-06-26 | 27.71 | 29.25 | 27.71 | 27.98 | +0.97% | 1.44 | 9.90% |
| 2025-06-25 | 27.19 | 28.14 | 26.98 | 27.72 | +1.98% | 1.22 | 8.59% |