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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.04 | 3.05 | 2.97 | 2.98 | -1.65% | 1.15 | 2.00% |
| 2025-11-19 | 3.06 | 3.08 | 3.01 | 3.03 | -0.98% | 0.93 | 1.59% |
| 2025-11-18 | 3.09 | 3.11 | 3.03 | 3.06 | -1.29% | 1.17 | 2.00% |
| 2025-11-17 | 3.04 | 3.14 | 3.03 | 3.10 | +1.64% | 1.52 | 2.57% |
| 2025-11-14 | 3.05 | 3.07 | 3.04 | 3.05 | -0.65% | 0.98 | 1.67% |
| 2025-11-13 | 3.00 | 3.10 | 2.99 | 3.07 | +1.99% | 1.35 | 2.30% |
| 2025-11-12 | 3.04 | 3.05 | 2.99 | 3.01 | -1.31% | 0.99 | 1.71% |
| 2025-11-11 | 3.02 | 3.09 | 3.00 | 3.05 | +1.33% | 1.20 | 2.06% |
| 2025-11-10 | 3.00 | 3.02 | 2.98 | 3.01 | +0.67% | 0.81 | 1.41% |
| 2025-11-07 | 3.04 | 3.05 | 2.99 | 2.99 | -1.64% | 1.21 | 2.10% |
| 2025-11-06 | 3.08 | 3.11 | 3.03 | 3.04 | -0.65% | 1.36 | 2.32% |
| 2025-11-05 | 3.05 | 3.12 | 3.03 | 3.06 | -0.65% | 1.61 | 2.73% |
| 2025-11-04 | 3.09 | 3.15 | 3.07 | 3.08 | -0.96% | 2.06 | 3.46% |
| 2025-11-03 | 3.03 | 3.15 | 2.99 | 3.11 | +3.32% | 2.74 | 4.60% |
| 2025-10-31 | 2.97 | 3.05 | 2.96 | 3.01 | +1.35% | 1.61 | 2.79% |
| 2025-10-30 | 2.93 | 3.08 | 2.93 | 2.97 | +0.68% | 1.94 | 3.36% |
| 2025-10-29 | 2.97 | 2.99 | 2.92 | 2.95 | -2.64% | 2.21 | 3.91% |
| 2025-10-28 | 2.92 | 3.07 | 2.92 | 3.03 | +3.77% | 3.91 | 6.72% |
| 2025-10-27 | 2.96 | 2.97 | 2.92 | 2.92 | -1.02% | 1.11 | 1.97% |
| 2025-10-24 | 3.02 | 3.02 | 2.93 | 2.95 | -1.67% | 1.59 | 2.79% |