*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.88 | 1.89 | 1.84 | 1.87 | -0.53% | 0.31 | 2.01% |
| 2025-06-24 | 1.85 | 1.90 | 1.84 | 1.88 | +2.17% | 0.30 | 1.98% |
| 2025-06-23 | 1.76 | 1.84 | 1.75 | 1.84 | +1.10% | 0.40 | 2.75% |
| 2025-06-20 | 1.89 | 1.91 | 1.81 | 1.82 | -4.21% | 0.56 | 3.70% |
| 2025-06-19 | 1.94 | 1.96 | 1.87 | 1.90 | -2.56% | 0.50 | 3.21% |
| 2025-06-18 | 1.98 | 1.98 | 1.92 | 1.95 | -1.52% | 0.36 | 2.26% |
| 2025-06-17 | 2.01 | 2.02 | 1.96 | 1.98 | -1.00% | 0.47 | 2.88% |
| 2025-06-16 | 1.95 | 2.02 | 1.95 | 2.00 | +1.52% | 0.48 | 2.93% |
| 2025-06-13 | 1.98 | 2.01 | 1.93 | 1.97 | -1.50% | 0.54 | 3.40% |
| 2025-06-12 | 2.04 | 2.06 | 1.97 | 2.00 | -2.44% | 0.70 | 4.26% |
| 2025-06-11 | 2.05 | 2.07 | 2.01 | 2.05 | -0.49% | 0.64 | 3.88% |
| 2025-06-10 | 2.02 | 2.08 | 1.96 | 2.06 | +2.49% | 1.11 | 6.70% |
| 2025-06-09 | 1.96 | 2.04 | 1.94 | 2.01 | +2.03% | 0.79 | 4.91% |
| 2025-06-06 | 1.95 | 1.97 | 1.92 | 1.97 | -1.00% | 0.98 | 6.18% |
| 2025-06-05 | 1.98 | 2.05 | 1.97 | 1.99 | +2.05% | 1.41 | 8.56% |
| 2025-06-04 | 1.90 | 1.96 | 1.87 | 1.95 | +2.63% | 0.64 | 4.09% |
| 2025-06-03 | 1.91 | 1.95 | 1.88 | 1.90 | -1.04% | 0.50 | 3.19% |
| 2025-05-30 | 1.94 | 1.95 | 1.90 | 1.92 | -2.04% | 0.55 | 3.49% |
| 2025-05-29 | 1.96 | 1.98 | 1.91 | 1.96 | +0.51% | 0.71 | 4.48% |
| 2025-05-28 | 1.99 | 2.04 | 1.92 | 1.95 | -1.52% | 0.88 | 5.53% |