*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 1.92 | 1.95 | 1.91 | 1.92 | -0.52% | 0.41 | 2.63% |
| 2025-09-16 | 1.89 | 1.96 | 1.88 | 1.93 | +2.12% | 0.60 | 3.86% |
| 2025-09-15 | 1.91 | 1.91 | 1.88 | 1.89 | -1.05% | 0.34 | 2.18% |
| 2025-09-12 | 1.90 | 1.94 | 1.89 | 1.91 | +0.53% | 0.39 | 2.51% |
| 2025-09-11 | 1.91 | 1.92 | 1.89 | 1.90 | -1.04% | 0.35 | 2.25% |
| 2025-09-10 | 1.88 | 1.93 | 1.87 | 1.92 | +1.59% | 0.49 | 3.16% |
| 2025-09-09 | 1.91 | 1.92 | 1.87 | 1.89 | -1.05% | 0.35 | 2.28% |
| 2025-09-08 | 1.90 | 1.93 | 1.89 | 1.91 | 0.00% | 0.35 | 2.25% |
| 2025-09-05 | 1.87 | 1.92 | 1.86 | 1.91 | +1.60% | 0.36 | 2.35% |
| 2025-09-04 | 1.88 | 1.92 | 1.85 | 1.88 | -0.53% | 0.46 | 3.00% |
| 2025-09-03 | 1.86 | 1.95 | 1.85 | 1.89 | +1.07% | 0.61 | 3.91% |
| 2025-09-02 | 1.87 | 1.90 | 1.85 | 1.87 | -0.53% | 0.37 | 2.45% |
| 2025-09-01 | 1.87 | 1.90 | 1.86 | 1.88 | +0.53% | 0.35 | 2.29% |
| 2025-08-29 | 1.86 | 1.90 | 1.85 | 1.87 | 0.00% | 0.38 | 2.50% |
| 2025-08-28 | 1.89 | 1.92 | 1.82 | 1.87 | -1.06% | 0.54 | 3.51% |
| 2025-08-27 | 1.98 | 1.99 | 1.89 | 1.89 | -4.06% | 0.70 | 4.45% |
| 2025-08-26 | 1.92 | 1.98 | 1.92 | 1.97 | +2.07% | 0.55 | 3.43% |
| 2025-08-25 | 1.92 | 1.95 | 1.90 | 1.93 | 0.00% | 0.49 | 3.15% |
| 2025-08-22 | 1.93 | 1.96 | 1.92 | 1.93 | 0.00% | 0.48 | 3.01% |
| 2025-08-21 | 1.95 | 1.96 | 1.92 | 1.93 | -2.03% | 0.74 | 4.71% |