*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.07 | 2.15 | 2.05 | 2.13 | +1.91% | 0.42 | 2.48% |
| 2026-01-16 | 2.05 | 2.10 | 2.03 | 2.09 | +3.47% | 0.50 | 2.94% |
| 2026-01-15 | 1.96 | 2.03 | 1.96 | 2.02 | +2.02% | 0.33 | 2.02% |
| 2026-01-14 | 2.00 | 2.01 | 1.95 | 1.98 | -1.98% | 0.57 | 3.56% |
| 2026-01-13 | 2.03 | 2.07 | 2.01 | 2.02 | -0.49% | 0.42 | 2.53% |
| 2026-01-12 | 2.02 | 2.05 | 2.00 | 2.03 | -2.87% | 0.59 | 3.60% |
| 2026-01-09 | 2.06 | 2.11 | 2.06 | 2.09 | +0.97% | 0.44 | 2.60% |
| 2026-01-08 | 2.04 | 2.11 | 2.02 | 2.07 | +1.47% | 0.45 | 2.68% |
| 2026-01-07 | 2.04 | 2.07 | 2.03 | 2.04 | -0.97% | 0.30 | 1.78% |
| 2026-01-06 | 2.05 | 2.07 | 2.02 | 2.06 | +0.49% | 0.39 | 2.35% |
| 2026-01-05 | 2.02 | 2.09 | 2.02 | 2.05 | +3.02% | 0.72 | 4.33% |
| 2025-12-31 | 2.00 | 2.04 | 1.99 | 1.99 | -4.78% | 0.71 | 4.39% |
| 2025-12-30 | 2.10 | 2.14 | 2.08 | 2.09 | -4.57% | 1.30 | 7.63% |
| 2025-12-29 | 2.12 | 2.19 | 2.12 | 2.19 | +4.78% | 0.67 | 3.80% |
| 2025-12-26 | 2.13 | 2.18 | 2.07 | 2.09 | -1.88% | 1.19 | 6.94% |
| 2025-12-25 | 2.08 | 2.13 | 2.04 | 2.13 | +4.93% | 1.83 | 10.69% |
| 2025-12-24 | 2.03 | 2.03 | 2.03 | 2.03 | +5.18% | 0.13 | 0.80% |
| 2025-12-23 | 1.93 | 1.93 | 1.93 | 1.93 | +4.89% | 0.05 | 0.29% |
| 2025-12-22 | 1.84 | 1.84 | 1.84 | 1.84 | +5.14% | 0.09 | 0.59% |
| 2025-12-19 | 1.80 | 1.82 | 1.74 | 1.75 | -4.37% | 0.75 | 5.26% |