*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.16 | 2.23 | 2.15 | 2.21 | +2.31% | 0.43 | 2.39% |
| 2026-02-13 | 2.15 | 2.19 | 2.14 | 2.16 | 0.00% | 0.31 | 1.76% |
| 2026-02-12 | 2.19 | 2.20 | 2.15 | 2.16 | -1.82% | 0.40 | 2.27% |
| 2026-02-11 | 2.22 | 2.22 | 2.16 | 2.20 | 0.00% | 0.40 | 2.24% |
| 2026-02-10 | 2.23 | 2.23 | 2.18 | 2.20 | -0.90% | 0.40 | 2.22% |
| 2026-02-09 | 2.21 | 2.25 | 2.19 | 2.22 | 0.00% | 0.39 | 2.17% |
| 2026-02-06 | 2.18 | 2.28 | 2.16 | 2.22 | +1.37% | 0.57 | 3.15% |
| 2026-02-05 | 2.26 | 2.28 | 2.16 | 2.19 | -0.91% | 0.72 | 3.99% |
| 2026-02-04 | 2.12 | 2.21 | 2.10 | 2.21 | +5.24% | 0.39 | 2.21% |
| 2026-02-03 | 2.14 | 2.15 | 2.09 | 2.10 | -0.94% | 0.44 | 2.56% |
| 2026-02-02 | 2.12 | 2.15 | 2.05 | 2.12 | +0.47% | 0.47 | 2.75% |
| 2026-01-30 | 2.10 | 2.18 | 2.00 | 2.11 | 0.00% | 0.66 | 3.89% |
| 2026-01-29 | 2.18 | 2.20 | 2.08 | 2.11 | -2.31% | 0.59 | 3.42% |
| 2026-01-28 | 2.27 | 2.27 | 2.16 | 2.16 | -4.42% | 0.56 | 3.16% |
| 2026-01-27 | 2.27 | 2.28 | 2.16 | 2.26 | +0.44% | 0.59 | 3.28% |
| 2026-01-26 | 2.28 | 2.32 | 2.24 | 2.25 | +1.81% | 0.70 | 3.75% |
| 2026-01-23 | 2.30 | 2.34 | 2.21 | 2.21 | -2.21% | 0.92 | 4.94% |
| 2026-01-22 | 2.18 | 2.26 | 2.18 | 2.26 | +5.12% | 0.44 | 2.39% |
| 2026-01-21 | 2.15 | 2.17 | 2.12 | 2.15 | 0.00% | 0.29 | 1.66% |
| 2026-01-20 | 2.16 | 2.19 | 2.13 | 2.15 | +0.94% | 0.38 | 2.15% |