*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.95 | 2.00 | 1.91 | 1.98 | +3.66% | 1.23 | 7.77% |
| 2025-05-26 | 1.83 | 1.91 | 1.82 | 1.91 | +4.95% | 0.71 | 4.64% |
| 2025-05-23 | 1.90 | 1.92 | 1.81 | 1.82 | -4.71% | 0.86 | 5.67% |
| 2025-05-22 | 1.95 | 1.99 | 1.90 | 1.91 | -2.55% | 1.04 | 6.60% |
| 2025-05-21 | 1.86 | 1.97 | 1.84 | 1.96 | +4.26% | 1.04 | 6.64% |
| 2025-05-20 | 1.84 | 1.92 | 1.81 | 1.88 | +2.73% | 1.17 | 7.69% |
| 2025-05-19 | 1.76 | 1.83 | 1.76 | 1.83 | +5.17% | 1.01 | 6.82% |
| 2025-05-16 | 1.75 | 1.77 | 1.72 | 1.74 | -1.69% | 0.42 | 3.00% |
| 2025-05-15 | 1.75 | 1.80 | 1.74 | 1.77 | +2.31% | 0.56 | 3.86% |
| 2025-05-14 | 1.74 | 1.75 | 1.69 | 1.73 | -0.57% | 0.59 | 4.20% |
| 2025-05-13 | 1.82 | 1.85 | 1.73 | 1.74 | -4.40% | 0.82 | 5.59% |
| 2025-05-12 | 1.83 | 1.84 | 1.76 | 1.82 | +0.55% | 0.84 | 5.73% |
| 2025-05-09 | 1.76 | 1.84 | 1.72 | 1.81 | +3.43% | 0.95 | 6.58% |
| 2025-05-08 | 1.70 | 1.80 | 1.70 | 1.75 | +1.74% | 0.88 | 6.18% |
| 2025-05-07 | 1.72 | 1.75 | 1.67 | 1.72 | 0.00% | 0.97 | 6.98% |
| 2025-05-06 | 1.62 | 1.72 | 1.62 | 1.72 | +4.88% | 1.01 | 7.28% |