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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.99 | 3.04 | 2.94 | 3.00 | +2.04% | 3.25 | 5.65% |
| 2025-10-22 | 2.79 | 2.94 | 2.79 | 2.94 | +5.00% | 1.87 | 3.36% |
| 2025-10-21 | 2.79 | 2.81 | 2.78 | 2.80 | 0.00% | 0.60 | 1.13% |
| 2025-10-20 | 2.76 | 2.83 | 2.76 | 2.80 | +1.82% | 0.78 | 1.45% |
| 2025-10-17 | 2.80 | 2.81 | 2.75 | 2.75 | -2.14% | 0.96 | 1.80% |
| 2025-10-16 | 2.84 | 2.84 | 2.80 | 2.81 | -1.06% | 0.75 | 1.38% |
| 2025-10-15 | 2.83 | 2.85 | 2.82 | 2.84 | +0.35% | 0.63 | 1.15% |
| 2025-10-14 | 2.85 | 2.89 | 2.83 | 2.83 | -0.35% | 0.79 | 1.44% |
| 2025-10-13 | 2.82 | 2.85 | 2.78 | 2.84 | -1.05% | 0.88 | 1.63% |
| 2025-10-10 | 2.86 | 2.90 | 2.85 | 2.87 | +0.35% | 0.74 | 1.33% |
| 2025-10-09 | 2.86 | 2.87 | 2.85 | 2.86 | 0.00% | 0.62 | 1.12% |
| 2025-09-30 | 2.89 | 2.89 | 2.86 | 2.86 | -1.04% | 0.63 | 1.14% |
| 2025-09-29 | 2.87 | 2.91 | 2.85 | 2.89 | +0.35% | 0.88 | 1.59% |
| 2025-09-26 | 2.88 | 2.89 | 2.86 | 2.88 | 0.00% | 0.71 | 1.29% |
| 2025-09-25 | 2.90 | 2.91 | 2.87 | 2.88 | -1.03% | 0.96 | 1.73% |
| 2025-09-24 | 2.89 | 2.92 | 2.88 | 2.91 | +0.34% | 0.88 | 1.58% |
| 2025-09-23 | 2.91 | 2.96 | 2.87 | 2.90 | -0.34% | 1.23 | 2.20% |
| 2025-09-22 | 2.93 | 2.94 | 2.90 | 2.91 | -1.02% | 0.77 | 1.38% |
| 2025-09-19 | 2.99 | 2.99 | 2.93 | 2.94 | -1.67% | 1.17 | 2.06% |
| 2025-09-18 | 3.05 | 3.07 | 2.98 | 2.99 | -2.29% | 1.88 | 3.24% |