*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.36 | 2.37 | 2.32 | 2.34 | -1.68% | 0.22 | 1.15% |
| 2026-04-21 | 2.35 | 2.38 | 2.29 | 2.38 | +0.85% | 0.39 | 2.04% |
| 2026-04-20 | 2.41 | 2.46 | 2.35 | 2.36 | -2.07% | 0.49 | 2.54% |
| 2026-04-17 | 2.41 | 2.42 | 2.38 | 2.41 | 0.00% | 0.29 | 1.48% |
| 2026-04-16 | 2.39 | 2.42 | 2.38 | 2.41 | +0.84% | 0.40 | 2.03% |
| 2026-04-15 | 2.42 | 2.43 | 2.36 | 2.39 | -0.83% | 0.42 | 2.15% |
| 2026-04-14 | 2.43 | 2.47 | 2.39 | 2.41 | -0.41% | 0.46 | 2.33% |
| 2026-04-13 | 2.42 | 2.44 | 2.38 | 2.42 | -2.81% | 0.87 | 4.42% |
| 2026-04-10 | 2.51 | 2.62 | 2.47 | 2.49 | -1.97% | 1.26 | 6.10% |
| 2026-04-09 | 2.47 | 2.55 | 2.43 | 2.54 | +4.53% | 1.19 | 5.81% |
| 2026-04-08 | 2.49 | 2.49 | 2.35 | 2.43 | 0.00% | 1.01 | 5.16% |
| 2026-04-07 | 2.41 | 2.53 | 2.41 | 2.43 | +0.83% | 0.75 | 3.71% |
| 2026-04-03 | 2.44 | 2.45 | 2.31 | 2.41 | -0.82% | 0.75 | 3.89% |
| 2026-04-02 | 2.44 | 2.50 | 2.38 | 2.43 | +2.10% | 0.97 | 4.86% |
| 2026-04-01 | 2.38 | 2.38 | 2.31 | 2.38 | +4.85% | 0.51 | 2.65% |
| 2026-03-31 | 2.32 | 2.35 | 2.25 | 2.27 | -1.30% | 0.60 | 3.18% |
| 2026-03-30 | 2.22 | 2.34 | 2.21 | 2.30 | +3.14% | 0.90 | 4.76% |
| 2026-03-27 | 2.16 | 2.24 | 2.16 | 2.23 | +1.83% | 0.28 | 1.56% |
| 2026-03-26 | 2.18 | 2.21 | 2.17 | 2.19 | -0.91% | 0.24 | 1.33% |
| 2026-03-25 | 2.16 | 2.24 | 2.16 | 2.21 | +3.27% | 0.32 | 1.79% |