*ST云网 sz.002306
2.11
-2.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.16 | 2.17 | 2.07 | 2.11 | -2.77% | 0.30 | 1.76% |
| 2026-05-22 | 2.15 | 2.17 | 2.12 | 2.17 | +1.40% | 0.22 | 1.26% |
| 2026-05-21 | 2.22 | 2.23 | 2.11 | 2.14 | -3.60% | 0.44 | 2.48% |
| 2026-05-20 | 2.25 | 2.26 | 2.22 | 2.22 | -1.77% | 0.19 | 1.05% |
| 2026-05-19 | 2.23 | 2.28 | 2.20 | 2.26 | +1.35% | 0.22 | 1.21% |
| 2026-05-18 | 2.27 | 2.30 | 2.21 | 2.23 | -2.62% | 0.34 | 1.87% |
| 2026-05-15 | 2.37 | 2.39 | 2.28 | 2.29 | -2.97% | 0.37 | 1.95% |
| 2026-05-14 | 2.34 | 2.39 | 2.32 | 2.36 | +1.29% | 0.39 | 2.03% |
| 2026-05-13 | 2.29 | 2.38 | 2.28 | 2.33 | +1.30% | 0.47 | 2.48% |
| 2026-05-12 | 2.27 | 2.30 | 2.21 | 2.30 | +1.32% | 0.37 | 2.05% |
| 2026-05-11 | 2.29 | 2.29 | 2.25 | 2.27 | -0.87% | 0.29 | 1.55% |
| 2026-05-08 | 2.27 | 2.30 | 2.26 | 2.29 | +0.88% | 0.22 | 1.16% |
| 2026-05-07 | 2.34 | 2.35 | 2.26 | 2.27 | -2.99% | 0.45 | 2.43% |
| 2026-05-06 | 2.40 | 2.42 | 2.32 | 2.34 | -2.09% | 0.31 | 1.62% |
| 2026-04-30 | 2.42 | 2.45 | 2.37 | 2.39 | -1.24% | 0.27 | 1.40% |
| 2026-04-29 | 2.42 | 2.46 | 2.40 | 2.42 | -0.41% | 0.29 | 1.46% |
| 2026-04-28 | 2.40 | 2.44 | 2.38 | 2.43 | +2.10% | 0.34 | 1.73% |
| 2026-04-27 | 2.29 | 2.40 | 2.28 | 2.38 | +3.03% | 0.41 | 2.17% |
| 2026-04-24 | 2.32 | 2.32 | 2.29 | 2.31 | -0.86% | 0.23 | 1.21% |
| 2026-04-23 | 2.33 | 2.35 | 2.29 | 2.33 | -0.43% | 0.21 | 1.11% |