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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.00 | 3.11 | 2.99 | 3.06 | +2.00% | 1.93 | 3.29% |
| 2025-09-16 | 3.01 | 3.03 | 2.99 | 3.00 | -0.33% | 1.11 | 1.92% |
| 2025-09-15 | 2.99 | 3.04 | 2.97 | 3.01 | +0.67% | 1.28 | 2.23% |
| 2025-09-12 | 2.98 | 3.01 | 2.98 | 2.99 | +0.34% | 0.93 | 1.61% |
| 2025-09-11 | 2.98 | 2.99 | 2.96 | 2.98 | -0.67% | 1.07 | 1.87% |
| 2025-09-10 | 2.96 | 3.04 | 2.96 | 3.00 | +1.01% | 1.27 | 2.21% |
| 2025-09-09 | 2.97 | 2.99 | 2.95 | 2.97 | -1.00% | 1.29 | 2.27% |
| 2025-09-08 | 2.88 | 3.02 | 2.86 | 3.00 | +4.17% | 2.42 | 4.26% |
| 2025-09-05 | 2.86 | 2.89 | 2.82 | 2.88 | +0.70% | 1.19 | 2.17% |
| 2025-09-04 | 2.85 | 2.89 | 2.82 | 2.86 | +0.35% | 1.21 | 2.21% |
| 2025-09-03 | 2.92 | 2.93 | 2.84 | 2.85 | -2.40% | 1.35 | 2.43% |
| 2025-09-02 | 2.96 | 2.96 | 2.90 | 2.92 | -1.68% | 1.57 | 2.79% |
| 2025-09-01 | 2.94 | 3.00 | 2.94 | 2.97 | +0.68% | 1.27 | 2.23% |
| 2025-08-29 | 2.96 | 2.97 | 2.93 | 2.95 | -1.01% | 1.55 | 2.73% |
| 2025-08-28 | 3.06 | 3.09 | 2.93 | 2.98 | -3.25% | 3.67 | 6.39% |
| 2025-08-27 | 3.14 | 3.14 | 3.07 | 3.08 | -2.22% | 2.25 | 3.77% |
| 2025-08-26 | 3.09 | 3.16 | 3.09 | 3.15 | +1.61% | 2.49 | 4.14% |
| 2025-08-25 | 3.11 | 3.12 | 3.09 | 3.10 | -0.32% | 1.68 | 2.83% |
| 2025-08-22 | 3.12 | 3.13 | 3.09 | 3.11 | -0.96% | 1.80 | 3.01% |
| 2025-08-21 | 3.11 | 3.15 | 3.09 | 3.14 | +0.96% | 2.28 | 3.82% |