*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.12 | 2.14 | 2.08 | 2.14 | +2.39% | 0.20 | 1.16% |
| 2026-03-23 | 2.10 | 2.15 | 2.06 | 2.09 | -0.95% | 0.34 | 1.99% |
| 2026-03-20 | 2.17 | 2.19 | 2.10 | 2.11 | -2.77% | 0.35 | 1.99% |
| 2026-03-19 | 2.19 | 2.23 | 2.16 | 2.17 | -2.25% | 0.29 | 1.63% |
| 2026-03-18 | 2.21 | 2.22 | 2.16 | 2.22 | 0.00% | 0.42 | 2.36% |
| 2026-03-17 | 2.31 | 2.31 | 2.19 | 2.22 | -3.90% | 0.56 | 3.05% |
| 2026-03-16 | 2.30 | 2.35 | 2.29 | 2.31 | 0.00% | 0.43 | 2.26% |
| 2026-03-13 | 2.25 | 2.34 | 2.25 | 2.31 | +1.76% | 0.41 | 2.20% |
| 2026-03-12 | 2.25 | 2.29 | 2.24 | 2.27 | +0.44% | 0.40 | 2.16% |
| 2026-03-11 | 2.26 | 2.31 | 2.25 | 2.26 | +1.35% | 0.49 | 2.62% |
| 2026-03-10 | 2.20 | 2.25 | 2.18 | 2.23 | +0.45% | 0.91 | 5.05% |
| 2026-03-09 | 2.22 | 2.27 | 2.22 | 2.22 | -5.13% | 0.37 | 2.06% |
| 2026-03-06 | 2.43 | 2.57 | 2.33 | 2.34 | -4.49% | 1.45 | 7.27% |
| 2026-03-05 | 2.41 | 2.48 | 2.39 | 2.45 | +3.81% | 0.88 | 4.40% |
| 2026-03-04 | 2.38 | 2.41 | 2.30 | 2.36 | -2.48% | 0.54 | 2.80% |
| 2026-03-03 | 2.51 | 2.59 | 2.38 | 2.42 | -3.20% | 1.13 | 5.61% |
| 2026-03-02 | 2.35 | 2.54 | 2.35 | 2.50 | +3.31% | 1.18 | 5.86% |
| 2026-02-27 | 2.46 | 2.50 | 2.34 | 2.42 | +0.83% | 0.97 | 4.92% |
| 2026-02-26 | 2.33 | 2.40 | 2.30 | 2.40 | +4.80% | 0.39 | 2.01% |
| 2026-02-25 | 2.23 | 2.32 | 2.20 | 2.29 | +3.62% | 0.56 | 3.02% |