ST云动 sz.000903
1.86
-0.53%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.89 | 1.92 | 1.85 | 1.86 | -0.53% | 0.48 | 1.33% |
| 2026-05-22 | 1.86 | 1.89 | 1.81 | 1.87 | +0.54% | 0.43 | 1.20% |
| 2026-05-21 | 1.91 | 1.93 | 1.86 | 1.86 | -2.62% | 0.60 | 1.66% |
| 2026-05-20 | 1.97 | 1.98 | 1.89 | 1.91 | -3.05% | 0.81 | 2.17% |
| 2026-05-19 | 1.90 | 1.97 | 1.89 | 1.97 | +4.79% | 0.84 | 2.24% |
| 2026-05-18 | 1.92 | 1.93 | 1.86 | 1.88 | -3.59% | 0.67 | 1.86% |
| 2026-05-15 | 2.03 | 2.05 | 1.94 | 1.95 | -3.94% | 0.93 | 2.46% |
| 2026-05-14 | 2.06 | 2.08 | 2.02 | 2.03 | -4.69% | 0.97 | 2.46% |
| 2026-05-13 | 2.03 | 2.16 | 1.96 | 2.13 | +3.40% | 2.19 | 5.66% |
| 2026-05-12 | 2.16 | 2.17 | 2.06 | 2.06 | -5.07% | 1.44 | 3.61% |
| 2026-05-11 | 2.19 | 2.19 | 2.15 | 2.17 | -0.46% | 0.53 | 1.28% |
| 2026-05-08 | 2.17 | 2.19 | 2.15 | 2.18 | +1.40% | 0.52 | 1.25% |
| 2026-05-07 | 2.19 | 2.19 | 2.15 | 2.15 | -1.83% | 0.79 | 1.90% |
| 2026-05-06 | 2.16 | 2.21 | 2.15 | 2.19 | 0.00% | 0.96 | 2.30% |
| 2026-04-30 | 2.16 | 2.25 | 2.16 | 2.19 | -3.52% | 1.89 | 4.51% |
| 2026-04-29 | 2.27 | 2.27 | 2.27 | 2.27 | -5.02% | 0.15 | 0.34% |
| 2026-04-28 | 2.39 | 2.39 | 2.39 | 2.39 | -5.16% | 0.35 | 0.76% |
| 2026-04-27 | 2.42 | 2.55 | 2.41 | 2.52 | +3.28% | 0.70 | 1.45% |
| 2026-04-24 | 2.43 | 2.45 | 2.40 | 2.44 | -0.41% | 0.52 | 1.11% |
| 2026-04-23 | 2.52 | 2.52 | 2.44 | 2.45 | -2.78% | 0.69 | 1.47% |