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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 43.79 | 43.79 | 39.53 | 39.81 | -9.36% | 2.36 | 11.40% |
| 2025-10-22 | 43.43 | 44.78 | 42.47 | 43.92 | +0.64% | 1.37 | 6.06% |
| 2025-10-21 | 43.03 | 44.19 | 42.79 | 43.64 | +0.41% | 1.49 | 6.67% |
| 2025-10-20 | 45.15 | 45.15 | 42.47 | 43.46 | -2.22% | 1.77 | 7.92% |
| 2025-10-17 | 46.29 | 46.75 | 43.97 | 44.45 | -6.74% | 2.16 | 9.34% |
| 2025-10-16 | 48.47 | 49.02 | 46.87 | 47.66 | +1.76% | 2.96 | 12.02% |
| 2025-10-15 | 47.64 | 48.57 | 46.38 | 46.83 | -2.77% | 3.32 | 13.76% |
| 2025-10-14 | 45.78 | 50.36 | 44.98 | 48.17 | +5.22% | 5.59 | 22.29% |
| 2025-10-13 | 41.37 | 47.93 | 41.36 | 45.78 | +5.07% | 3.59 | 15.35% |
| 2025-10-10 | 42.61 | 45.44 | 42.17 | 43.57 | +2.22% | 2.81 | 12.48% |
| 2025-10-09 | 42.73 | 43.26 | 41.93 | 42.62 | +0.33% | 1.75 | 8.04% |
| 2025-09-30 | 43.44 | 43.69 | 41.87 | 42.48 | -0.72% | 1.78 | 8.14% |
| 2025-09-29 | 39.83 | 43.20 | 39.83 | 42.79 | +4.04% | 3.69 | 17.32% |
| 2025-09-26 | 39.32 | 43.42 | 38.73 | 41.13 | +4.21% | 4.72 | 21.64% |
| 2025-09-25 | 39.79 | 40.58 | 39.24 | 39.47 | -1.98% | 0.91 | 4.47% |
| 2025-09-24 | 42.00 | 42.00 | 39.18 | 40.27 | -5.42% | 1.98 | 9.63% |
| 2025-09-23 | 42.31 | 43.30 | 41.00 | 42.57 | -0.72% | 2.36 | 10.97% |
| 2025-09-22 | 41.41 | 43.29 | 40.61 | 42.88 | +4.26% | 2.78 | 12.82% |
| 2025-09-19 | 38.90 | 41.40 | 38.79 | 41.13 | +5.43% | 2.44 | 11.65% |
| 2025-09-18 | 38.78 | 40.31 | 38.58 | 39.01 | +0.56% | 1.25 | 6.22% |