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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.49 | 47.02 | 44.27 | 45.18 | +2.07% | 4.18 | 6.62% |
| 2026-04-20 | 40.80 | 44.27 | 40.25 | 44.27 | +9.99% | 1.94 | 3.25% |
| 2026-04-17 | 37.74 | 40.90 | 36.81 | 40.25 | +6.76% | 2.00 | 3.72% |
| 2026-04-16 | 37.46 | 37.79 | 36.92 | 37.70 | +2.02% | 0.60 | 1.16% |
| 2026-04-15 | 37.62 | 37.74 | 36.92 | 36.95 | -1.64% | 0.35 | 0.67% |
| 2026-04-14 | 37.54 | 38.01 | 37.22 | 37.57 | -0.29% | 0.50 | 0.97% |
| 2026-04-13 | 38.05 | 38.36 | 37.55 | 37.68 | -1.56% | 0.48 | 0.92% |
| 2026-04-10 | 38.22 | 38.60 | 37.93 | 38.28 | +0.65% | 0.53 | 1.01% |
| 2026-04-09 | 38.01 | 38.23 | 37.53 | 38.03 | -0.47% | 0.44 | 0.84% |
| 2026-04-08 | 36.82 | 38.23 | 36.64 | 38.21 | +5.29% | 0.78 | 1.49% |
| 2026-04-07 | 36.22 | 36.57 | 35.63 | 36.28 | +0.25% | 0.60 | 1.21% |
| 2026-04-03 | 37.01 | 37.01 | 36.00 | 36.20 | -1.62% | 0.52 | 1.03% |
| 2026-04-02 | 38.42 | 38.45 | 36.46 | 36.79 | -4.22% | 0.91 | 1.77% |
| 2026-04-01 | 38.63 | 39.11 | 38.23 | 38.41 | +0.10% | 0.76 | 1.43% |
| 2026-03-31 | 39.07 | 39.39 | 38.27 | 38.37 | -2.03% | 0.65 | 1.21% |
| 2026-03-30 | 38.77 | 39.76 | 38.77 | 39.17 | -0.68% | 0.69 | 1.28% |
| 2026-03-27 | 39.79 | 40.54 | 39.31 | 39.44 | -1.12% | 0.90 | 1.64% |
| 2026-03-26 | 41.40 | 41.49 | 39.80 | 39.89 | -4.55% | 1.11 | 1.98% |
| 2026-03-25 | 42.03 | 42.54 | 40.80 | 41.79 | -1.55% | 1.60 | 2.79% |
| 2026-03-24 | 42.33 | 43.69 | 41.39 | 42.44 | +2.28% | 1.36 | 2.33% |