*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 1.89 | 1.92 | 1.88 | 1.91 | +1.06% | 0.42 | 2.73% |
| 2025-10-22 | 1.87 | 1.92 | 1.85 | 1.89 | +1.07% | 0.48 | 3.14% |
| 2025-10-21 | 1.82 | 1.90 | 1.81 | 1.87 | +2.75% | 0.56 | 3.69% |
| 2025-10-20 | 1.78 | 1.82 | 1.78 | 1.82 | +2.25% | 0.31 | 2.13% |
| 2025-10-17 | 1.79 | 1.82 | 1.77 | 1.78 | -1.11% | 0.35 | 2.42% |
| 2025-10-16 | 1.79 | 1.82 | 1.75 | 1.80 | -1.64% | 0.61 | 4.20% |
| 2025-10-15 | 1.79 | 1.83 | 1.79 | 1.83 | +5.17% | 0.41 | 2.79% |
| 2025-10-14 | 1.75 | 1.78 | 1.73 | 1.74 | -1.14% | 0.43 | 2.99% |
| 2025-10-13 | 1.74 | 1.76 | 1.71 | 1.76 | -2.22% | 0.57 | 4.05% |
| 2025-10-10 | 1.78 | 1.81 | 1.77 | 1.80 | +0.56% | 0.26 | 1.81% |
| 2025-10-09 | 1.80 | 1.82 | 1.77 | 1.79 | -0.56% | 0.34 | 2.31% |
| 2025-09-30 | 1.80 | 1.81 | 1.78 | 1.80 | 0.00% | 0.26 | 1.76% |
| 2025-09-29 | 1.79 | 1.81 | 1.78 | 1.80 | 0.00% | 0.21 | 1.44% |
| 2025-09-26 | 1.79 | 1.81 | 1.76 | 1.80 | +0.56% | 0.25 | 1.72% |
| 2025-09-25 | 1.81 | 1.82 | 1.78 | 1.79 | -1.10% | 0.21 | 1.43% |
| 2025-09-24 | 1.77 | 1.82 | 1.77 | 1.81 | +1.12% | 0.21 | 1.41% |
| 2025-09-23 | 1.82 | 1.83 | 1.75 | 1.79 | -2.19% | 0.40 | 2.75% |
| 2025-09-22 | 1.85 | 1.86 | 1.81 | 1.83 | -1.61% | 0.31 | 2.10% |
| 2025-09-19 | 1.90 | 1.90 | 1.83 | 1.86 | -2.11% | 0.49 | 3.21% |
| 2025-09-18 | 1.92 | 1.94 | 1.89 | 1.90 | -1.04% | 0.51 | 3.30% |