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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.82 | 37.02 | 35.49 | 35.61 | -2.11% | 0.52 | 1.06% |
| 2025-11-19 | 36.91 | 37.31 | 35.63 | 36.37 | -2.01% | 0.64 | 1.27% |
| 2025-11-18 | 38.00 | 38.37 | 36.82 | 37.12 | -2.56% | 0.62 | 1.20% |
| 2025-11-17 | 36.70 | 38.43 | 36.56 | 38.10 | +4.13% | 1.09 | 5.65% |
| 2025-11-14 | 37.49 | 37.98 | 36.42 | 36.58 | -2.85% | 0.77 | 4.05% |
| 2025-11-13 | 35.82 | 38.13 | 35.54 | 37.66 | +5.14% | 1.58 | 8.34% |
| 2025-11-12 | 39.21 | 39.21 | 35.62 | 35.82 | -9.50% | 2.06 | 10.87% |
| 2025-11-11 | 39.41 | 40.50 | 38.52 | 39.58 | +0.05% | 1.10 | 5.44% |
| 2025-11-10 | 40.28 | 40.46 | 39.11 | 39.56 | -1.78% | 0.83 | 4.04% |
| 2025-11-07 | 39.87 | 40.60 | 39.81 | 40.28 | +0.07% | 0.84 | 4.08% |
| 2025-11-06 | 41.98 | 41.98 | 39.49 | 40.25 | -4.67% | 2.00 | 9.70% |
| 2025-11-05 | 42.59 | 44.09 | 41.96 | 42.22 | -3.17% | 2.47 | 11.24% |
| 2025-11-04 | 41.60 | 44.32 | 40.73 | 43.60 | +4.33% | 2.77 | 12.57% |
| 2025-11-03 | 41.58 | 42.78 | 41.50 | 41.79 | +0.19% | 1.75 | 8.14% |
| 2025-10-31 | 39.89 | 42.30 | 39.49 | 41.71 | +4.20% | 2.26 | 10.73% |
| 2025-10-30 | 41.40 | 42.17 | 39.38 | 40.03 | -5.81% | 2.56 | 12.33% |
| 2025-10-29 | 42.37 | 45.97 | 41.41 | 42.49 | +1.69% | 4.54 | 20.13% |
| 2025-10-28 | 41.45 | 42.00 | 40.32 | 41.79 | +2.72% | 1.38 | 6.54% |
| 2025-10-27 | 40.55 | 41.10 | 39.81 | 40.68 | +1.92% | 1.18 | 5.64% |
| 2025-10-24 | 40.60 | 41.07 | 39.31 | 39.92 | +0.28% | 1.34 | 6.50% |