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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.73 | 51.74 | 48.16 | 49.53 | -1.56% | 2.24 | 3.25% |
| 2025-12-17 | 46.77 | 51.08 | 46.52 | 50.32 | +8.17% | 2.40 | 3.55% |
| 2025-12-16 | 49.19 | 49.19 | 46.44 | 46.52 | -5.46% | 1.63 | 2.48% |
| 2025-12-15 | 46.70 | 50.30 | 46.35 | 49.20 | +5.69% | 2.01 | 2.97% |
| 2025-12-12 | 46.77 | 47.32 | 45.66 | 46.56 | -0.70% | 1.38 | 2.15% |
| 2025-12-11 | 47.74 | 48.06 | 46.78 | 46.88 | -0.84% | 1.36 | 2.08% |
| 2025-12-10 | 44.97 | 48.17 | 44.69 | 47.28 | +3.87% | 1.63 | 2.53% |
| 2025-12-09 | 45.78 | 46.44 | 44.88 | 45.52 | -1.04% | 1.40 | 2.22% |
| 2025-12-08 | 44.29 | 47.55 | 43.79 | 46.00 | +5.40% | 2.86 | 4.51% |
| 2025-12-05 | 42.77 | 43.74 | 42.05 | 43.64 | +2.05% | 1.20 | 2.01% |
| 2025-12-04 | 42.27 | 43.79 | 41.80 | 42.76 | +0.77% | 1.29 | 2.18% |
| 2025-12-03 | 42.38 | 42.55 | 41.29 | 42.43 | -0.07% | 1.16 | 2.00% |
| 2025-12-02 | 42.89 | 43.35 | 41.88 | 42.46 | +0.23% | 1.31 | 2.21% |
| 2025-12-01 | 41.20 | 43.67 | 40.90 | 42.37 | +3.78% | 1.66 | 2.80% |
| 2025-11-28 | 40.66 | 41.50 | 39.91 | 40.82 | +0.47% | 1.24 | 2.20% |
| 2025-11-27 | 39.31 | 42.30 | 39.13 | 40.63 | +0.64% | 2.38 | 4.24% |
| 2025-11-26 | 38.49 | 42.35 | 38.11 | 40.37 | +4.89% | 3.34 | 6.05% |
| 2025-11-25 | 35.63 | 38.49 | 35.63 | 38.49 | +10.01% | 1.21 | 2.33% |
| 2025-11-24 | 34.65 | 35.28 | 34.12 | 34.99 | +0.49% | 0.42 | 0.87% |
| 2025-11-21 | 35.34 | 35.83 | 33.97 | 34.82 | -2.21% | 0.59 | 1.23% |