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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.25 | 3.26 | 3.12 | 3.15 | -3.96% | 4.81 | 7.92% |
| 2025-07-22 | 3.39 | 3.39 | 3.25 | 3.28 | -0.91% | 6.38 | 10.04% |
| 2025-07-21 | 3.18 | 3.31 | 3.18 | 3.31 | +5.08% | 4.83 | 7.70% |
| 2025-07-18 | 3.21 | 3.27 | 3.14 | 3.15 | -4.55% | 7.57 | 12.39% |
| 2025-07-17 | 3.30 | 3.43 | 3.30 | 3.30 | -4.90% | 13.14 | 20.64% |
| 2025-07-16 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 0.29 | 0.43% |
| 2025-07-15 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 0.07 | 0.11% |
| 2025-07-14 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | 0.04 | 0.05% |
| 2025-07-11 | 4.04 | 4.04 | 4.04 | 4.04 | -4.94% | 0.05 | 0.06% |
| 2025-07-10 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | 0.06 | 0.07% |
| 2025-07-09 | 4.47 | 4.47 | 4.47 | 4.47 | nan% | nan | nan% |
| 2025-07-08 | 4.47 | 4.49 | 4.44 | 4.47 | -0.67% | 5.08 | 5.93% |
| 2025-07-07 | 4.43 | 4.52 | 4.29 | 4.50 | +0.90% | 5.94 | 6.97% |
| 2025-07-04 | 4.64 | 4.64 | 4.45 | 4.46 | -4.70% | 9.92 | 11.46% |
| 2025-07-03 | 4.50 | 4.75 | 4.47 | 4.68 | +4.00% | 15.04 | 16.83% |
| 2025-07-02 | 4.48 | 4.68 | 4.43 | 4.50 | -0.44% | 10.24 | 11.71% |
| 2025-07-01 | 4.46 | 4.57 | 4.43 | 4.52 | +1.12% | 8.59 | 9.94% |
| 2025-06-30 | 4.42 | 4.50 | 4.36 | 4.47 | +0.45% | 6.79 | 7.95% |
| 2025-06-27 | 4.50 | 4.57 | 4.44 | 4.45 | +0.23% | 7.59 | 8.81% |
| 2025-06-26 | 4.46 | 4.66 | 4.44 | 4.44 | -3.27% | 13.95 | 16.05% |