*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.86 | 1.87 | 1.83 | 1.85 | -1.07% | 0.33 | 2.20% |
| 2025-07-22 | 1.89 | 1.90 | 1.85 | 1.87 | -1.58% | 0.36 | 2.37% |
| 2025-07-21 | 1.89 | 1.91 | 1.87 | 1.90 | +1.06% | 0.28 | 1.81% |
| 2025-07-18 | 1.90 | 1.90 | 1.87 | 1.88 | -1.05% | 0.23 | 1.51% |
| 2025-07-17 | 1.91 | 1.92 | 1.89 | 1.90 | -1.04% | 0.24 | 1.57% |
| 2025-07-16 | 1.90 | 1.93 | 1.89 | 1.92 | +1.05% | 0.22 | 1.44% |
| 2025-07-15 | 1.93 | 1.93 | 1.86 | 1.90 | -1.55% | 0.34 | 2.20% |
| 2025-07-14 | 1.96 | 1.96 | 1.91 | 1.93 | -1.53% | 0.37 | 2.33% |
| 2025-07-11 | 1.95 | 1.96 | 1.93 | 1.96 | +0.51% | 0.22 | 1.36% |
| 2025-07-10 | 1.95 | 1.96 | 1.93 | 1.95 | -0.51% | 0.31 | 1.93% |
| 2025-07-09 | 1.99 | 1.99 | 1.94 | 1.96 | -1.01% | 0.35 | 2.19% |
| 2025-07-08 | 1.95 | 1.99 | 1.95 | 1.98 | +1.02% | 0.40 | 2.48% |
| 2025-07-07 | 1.96 | 1.98 | 1.93 | 1.96 | 0.00% | 0.42 | 2.62% |
| 2025-07-04 | 2.01 | 2.03 | 1.95 | 1.96 | -3.92% | 0.86 | 5.31% |
| 2025-07-03 | 1.95 | 2.05 | 1.94 | 2.04 | +4.62% | 1.19 | 7.22% |
| 2025-07-02 | 1.94 | 1.97 | 1.91 | 1.95 | +1.04% | 0.50 | 3.16% |
| 2025-07-01 | 1.88 | 1.96 | 1.87 | 1.93 | +2.12% | 0.55 | 3.57% |
| 2025-06-30 | 1.87 | 1.90 | 1.87 | 1.89 | +1.07% | 0.31 | 2.04% |
| 2025-06-27 | 1.88 | 1.89 | 1.85 | 1.87 | -0.53% | 0.28 | 1.86% |
| 2025-06-26 | 1.87 | 1.91 | 1.85 | 1.88 | +0.53% | 0.34 | 2.19% |