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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.51 | 4.74 | 4.44 | 4.59 | +1.77% | 22.18 | 25.13% |
| 2025-06-24 | 4.29 | 4.51 | 4.28 | 4.51 | +10.00% | 13.90 | 16.26% |
| 2025-06-23 | 3.95 | 4.10 | 3.94 | 4.10 | +2.50% | 4.07 | 5.23% |
| 2025-06-20 | 4.04 | 4.11 | 3.98 | 4.00 | -2.20% | 4.23 | 5.47% |
| 2025-06-19 | 4.22 | 4.32 | 4.09 | 4.09 | -2.85% | 5.39 | 6.71% |
| 2025-06-18 | 4.26 | 4.28 | 4.18 | 4.21 | -2.09% | 5.27 | 6.51% |
| 2025-06-17 | 4.31 | 4.39 | 4.26 | 4.30 | -0.23% | 5.27 | 6.36% |
| 2025-06-16 | 4.18 | 4.37 | 4.15 | 4.31 | +1.41% | 5.61 | 6.82% |
| 2025-06-13 | 4.49 | 4.50 | 4.22 | 4.25 | -6.39% | 10.34 | 12.48% |
| 2025-06-12 | 4.51 | 4.68 | 4.40 | 4.54 | -1.30% | 12.10 | 13.95% |
| 2025-06-11 | 4.44 | 4.75 | 4.44 | 4.60 | +4.55% | 18.01 | 20.40% |
| 2025-06-10 | 4.50 | 4.55 | 4.32 | 4.40 | -1.35% | 10.95 | 12.83% |
| 2025-06-09 | 4.39 | 4.50 | 4.39 | 4.46 | +1.36% | 10.23 | 11.96% |
| 2025-06-06 | 4.49 | 4.53 | 4.37 | 4.40 | -3.30% | 11.71 | 13.74% |
| 2025-06-05 | 4.76 | 4.80 | 4.45 | 4.55 | -2.78% | 16.79 | 19.19% |
| 2025-06-04 | 4.83 | 4.96 | 4.66 | 4.68 | -4.10% | 21.56 | 23.62% |
| 2025-06-03 | 4.88 | 5.38 | 4.88 | 4.88 | -9.96% | 30.66 | 31.75% |
| 2025-05-30 | 6.12 | 6.12 | 5.41 | 5.42 | -2.52% | 51.00 | 44.83% |
| 2025-05-29 | 5.56 | 5.56 | 5.56 | 5.56 | +10.10% | 1.18 | 1.11% |
| 2025-05-28 | 5.05 | 5.05 | 5.05 | 5.05 | +10.02% | 1.36 | 1.40% |