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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.08 | 3.14 | 3.07 | 3.11 | +0.65% | 1.68 | 2.81% |
| 2025-08-19 | 3.10 | 3.10 | 3.06 | 3.09 | -0.64% | 2.00 | 3.38% |
| 2025-08-18 | 3.12 | 3.14 | 3.09 | 3.11 | 0.00% | 1.94 | 3.25% |
| 2025-08-15 | 3.09 | 3.13 | 3.08 | 3.11 | 0.00% | 1.56 | 2.62% |
| 2025-08-14 | 3.17 | 3.18 | 3.10 | 3.11 | -2.51% | 2.25 | 3.73% |
| 2025-08-13 | 3.13 | 3.24 | 3.12 | 3.19 | +2.90% | 3.44 | 5.62% |
| 2025-08-12 | 3.13 | 3.16 | 3.08 | 3.10 | -1.90% | 3.38 | 5.64% |
| 2025-08-11 | 3.11 | 3.16 | 3.11 | 3.16 | +4.98% | 3.25 | 5.37% |
| 2025-08-08 | 3.02 | 3.03 | 3.00 | 3.01 | -0.66% | 1.34 | 2.32% |
| 2025-08-07 | 3.05 | 3.06 | 3.02 | 3.03 | -0.33% | 1.51 | 2.59% |
| 2025-08-06 | 3.07 | 3.07 | 3.02 | 3.04 | -1.94% | 2.32 | 3.97% |
| 2025-08-05 | 3.07 | 3.12 | 3.06 | 3.10 | +0.65% | 1.78 | 3.00% |
| 2025-08-04 | 3.04 | 3.11 | 3.01 | 3.08 | +1.32% | 2.00 | 3.39% |
| 2025-08-01 | 3.07 | 3.08 | 3.00 | 3.04 | -0.33% | 1.53 | 2.63% |
| 2025-07-31 | 3.01 | 3.09 | 2.97 | 3.05 | -0.33% | 2.58 | 4.45% |
| 2025-07-30 | 2.96 | 3.12 | 2.95 | 3.06 | +2.68% | 3.36 | 5.73% |
| 2025-07-29 | 3.06 | 3.07 | 2.97 | 2.98 | -2.30% | 2.85 | 4.94% |
| 2025-07-28 | 3.11 | 3.13 | 3.04 | 3.05 | -2.87% | 3.05 | 5.17% |
| 2025-07-25 | 3.19 | 3.20 | 3.11 | 3.14 | -1.88% | 3.20 | 5.31% |
| 2025-07-24 | 3.17 | 3.24 | 3.15 | 3.20 | +1.59% | 3.13 | 5.12% |