*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.88 | 1.97 | 1.87 | 1.97 | +4.79% | 1.05 | 6.59% |
| 2025-08-19 | 1.92 | 1.93 | 1.87 | 1.88 | -1.57% | 0.50 | 3.25% |
| 2025-08-18 | 1.92 | 1.95 | 1.89 | 1.91 | +1.60% | 0.83 | 5.29% |
| 2025-08-15 | 1.80 | 1.88 | 1.80 | 1.88 | +5.03% | 0.60 | 3.96% |
| 2025-08-14 | 1.82 | 1.82 | 1.78 | 1.79 | -1.65% | 0.34 | 2.31% |
| 2025-08-13 | 1.83 | 1.84 | 1.81 | 1.82 | -1.09% | 0.25 | 1.69% |
| 2025-08-12 | 1.82 | 1.85 | 1.82 | 1.84 | +1.10% | 0.30 | 2.02% |
| 2025-08-11 | 1.83 | 1.83 | 1.81 | 1.82 | -0.55% | 0.26 | 1.78% |
| 2025-08-08 | 1.83 | 1.85 | 1.81 | 1.83 | -0.54% | 0.28 | 1.91% |
| 2025-08-07 | 1.81 | 1.85 | 1.81 | 1.84 | +1.66% | 0.38 | 2.55% |
| 2025-08-06 | 1.83 | 1.83 | 1.80 | 1.81 | -1.09% | 0.29 | 1.94% |
| 2025-08-05 | 1.83 | 1.85 | 1.82 | 1.83 | 0.00% | 0.28 | 1.86% |
| 2025-08-04 | 1.80 | 1.84 | 1.79 | 1.83 | +1.10% | 0.27 | 1.83% |
| 2025-08-01 | 1.79 | 1.82 | 1.79 | 1.81 | +0.56% | 0.19 | 1.29% |
| 2025-07-31 | 1.83 | 1.84 | 1.79 | 1.80 | -1.64% | 0.32 | 2.17% |
| 2025-07-30 | 1.79 | 1.84 | 1.78 | 1.83 | +2.23% | 0.44 | 2.99% |
| 2025-07-29 | 1.81 | 1.81 | 1.78 | 1.79 | -1.10% | 0.21 | 1.47% |
| 2025-07-28 | 1.80 | 1.81 | 1.77 | 1.81 | 0.00% | 0.30 | 2.07% |
| 2025-07-25 | 1.84 | 1.85 | 1.79 | 1.81 | -1.63% | 0.57 | 3.88% |
| 2025-07-24 | 1.84 | 1.87 | 1.83 | 1.84 | -0.54% | 0.41 | 2.75% |