*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.80 | 1.85 | 1.79 | 1.83 | +1.10% | 0.30 | 2.03% |
| 2025-12-17 | 1.77 | 1.83 | 1.74 | 1.81 | +1.12% | 0.25 | 1.74% |
| 2025-12-16 | 1.75 | 1.79 | 1.73 | 1.79 | +0.56% | 0.26 | 1.81% |
| 2025-12-15 | 1.85 | 1.85 | 1.78 | 1.78 | -4.81% | 0.37 | 2.52% |
| 2025-12-12 | 1.82 | 1.88 | 1.81 | 1.87 | +2.19% | 0.25 | 1.64% |
| 2025-12-11 | 1.85 | 1.87 | 1.81 | 1.83 | -1.08% | 0.25 | 1.67% |
| 2025-12-10 | 1.82 | 1.86 | 1.81 | 1.85 | +1.09% | 0.29 | 1.94% |
| 2025-12-09 | 1.88 | 1.90 | 1.80 | 1.83 | -2.66% | 0.54 | 3.61% |
| 2025-12-08 | 1.90 | 1.93 | 1.87 | 1.88 | -1.05% | 0.35 | 2.30% |
| 2025-12-05 | 1.84 | 1.92 | 1.83 | 1.90 | +0.53% | 0.40 | 2.64% |
| 2025-12-04 | 1.97 | 1.98 | 1.89 | 1.89 | -5.03% | 0.64 | 4.08% |
| 2025-12-03 | 2.04 | 2.09 | 1.98 | 1.99 | -1.97% | 0.57 | 3.43% |
| 2025-12-02 | 1.98 | 2.07 | 1.96 | 2.03 | +2.53% | 0.63 | 3.87% |
| 2025-12-01 | 1.95 | 2.01 | 1.93 | 1.98 | +1.02% | 0.50 | 3.13% |
| 2025-11-28 | 1.95 | 1.98 | 1.93 | 1.96 | 0.00% | 0.43 | 2.71% |
| 2025-11-27 | 1.94 | 2.00 | 1.90 | 1.96 | +0.51% | 0.58 | 3.66% |
| 2025-11-26 | 2.02 | 2.05 | 1.92 | 1.95 | -2.99% | 0.83 | 5.15% |
| 2025-11-25 | 2.05 | 2.07 | 2.00 | 2.01 | +0.50% | 0.57 | 3.48% |
| 2025-11-24 | 2.02 | 2.06 | 1.97 | 2.00 | -3.38% | 0.96 | 5.87% |
| 2025-11-21 | 2.07 | 2.07 | 2.07 | 2.07 | -5.05% | 0.10 | 0.61% |