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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.90 | 48.91 | 47.65 | 48.08 | -0.96% | 0.74 | 1.11% |
| 2026-02-13 | 49.01 | 49.25 | 48.07 | 48.55 | -0.16% | 0.57 | 0.85% |
| 2026-02-12 | 48.76 | 49.07 | 48.17 | 48.63 | -0.35% | 0.67 | 1.00% |
| 2026-02-11 | 49.12 | 49.30 | 48.48 | 48.79 | -0.59% | 0.68 | 1.01% |
| 2026-02-10 | 50.18 | 50.18 | 48.19 | 49.08 | -2.20% | 1.01 | 1.49% |
| 2026-02-09 | 50.29 | 50.95 | 49.26 | 50.19 | -0.04% | 1.45 | 2.09% |
| 2026-02-06 | 51.04 | 51.80 | 49.61 | 50.21 | -2.13% | 1.55 | 2.21% |
| 2026-02-05 | 55.68 | 55.68 | 49.77 | 51.30 | -6.92% | 1.96 | 2.74% |
| 2026-02-04 | 60.62 | 60.71 | 54.46 | 55.11 | -8.91% | 2.43 | 3.12% |
| 2026-02-03 | 57.10 | 61.20 | 56.62 | 60.51 | +7.59% | 2.14 | 2.62% |
| 2026-02-02 | 56.30 | 57.34 | 54.75 | 56.24 | -1.48% | 0.93 | 1.20% |
| 2026-01-30 | 56.69 | 59.75 | 55.73 | 57.08 | +0.03% | 1.23 | 1.53% |
| 2026-01-29 | 57.21 | 58.72 | 56.19 | 57.06 | -0.26% | 0.89 | 1.12% |
| 2026-01-28 | 57.18 | 58.61 | 56.54 | 57.21 | -2.77% | 1.09 | 1.38% |
| 2026-01-27 | 57.32 | 60.50 | 55.93 | 58.85 | +2.60% | 2.15 | 2.66% |
| 2026-01-26 | 64.07 | 64.07 | 57.26 | 57.35 | -9.85% | 2.65 | 3.23% |
| 2026-01-23 | 57.84 | 63.62 | 55.23 | 63.62 | +10.00% | 3.43 | 4.11% |
| 2026-01-22 | 57.38 | 58.40 | 56.23 | 57.84 | +1.03% | 1.30 | 1.64% |
| 2026-01-21 | 58.76 | 59.04 | 56.73 | 57.25 | -3.21% | 1.70 | 2.13% |
| 2026-01-20 | 63.55 | 64.13 | 57.82 | 59.15 | -7.26% | 3.07 | 3.68% |