*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.20 | 2.21 | 2.18 | 2.18 | -4.80% | 0.64 | 3.58% |
| 2025-11-19 | 2.28 | 2.37 | 2.28 | 2.29 | +1.33% | 1.80 | 9.40% |
| 2025-11-18 | 2.22 | 2.33 | 2.20 | 2.26 | +1.35% | 1.05 | 5.71% |
| 2025-11-17 | 2.17 | 2.27 | 2.13 | 2.23 | +2.77% | 0.92 | 5.16% |
| 2025-11-14 | 2.18 | 2.25 | 2.16 | 2.17 | +0.93% | 0.86 | 4.80% |
| 2025-11-13 | 2.18 | 2.19 | 2.11 | 2.15 | -3.15% | 1.26 | 7.21% |
| 2025-11-12 | 2.28 | 2.33 | 2.21 | 2.22 | 0.00% | 1.59 | 8.59% |
| 2025-11-11 | 2.29 | 2.29 | 2.13 | 2.22 | +1.83% | 2.04 | 11.28% |
| 2025-11-10 | 2.18 | 2.18 | 2.18 | 2.18 | +4.81% | 0.07 | 0.40% |
| 2025-11-07 | 2.02 | 2.08 | 2.02 | 2.08 | +5.05% | 0.30 | 1.81% |
| 2025-11-06 | 2.06 | 2.08 | 1.95 | 1.98 | -2.94% | 1.11 | 6.81% |
| 2025-11-05 | 1.92 | 2.04 | 1.91 | 2.04 | +5.15% | 1.44 | 8.75% |
| 2025-11-04 | 1.93 | 1.95 | 1.91 | 1.94 | +0.52% | 0.63 | 4.04% |
| 2025-11-03 | 1.88 | 1.96 | 1.87 | 1.93 | +3.21% | 0.88 | 5.55% |
| 2025-10-31 | 1.84 | 1.89 | 1.84 | 1.87 | +0.54% | 0.44 | 2.88% |
| 2025-10-30 | 1.84 | 1.92 | 1.83 | 1.86 | +1.09% | 0.63 | 4.13% |
| 2025-10-29 | 1.85 | 1.85 | 1.78 | 1.84 | -1.08% | 0.79 | 5.33% |
| 2025-10-28 | 1.83 | 1.90 | 1.83 | 1.86 | -2.62% | 1.17 | 7.76% |
| 2025-10-27 | 1.91 | 1.91 | 1.91 | 1.91 | -4.98% | 0.15 | 0.95% |
| 2025-10-24 | 1.91 | 2.01 | 1.90 | 2.01 | +5.24% | 1.51 | 9.37% |