云意电气 sz.300304
13.92
+3.03%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.66 | 14.08 | 13.39 | 13.92 | +3.03% | 4.74 | 4.06% |
| 2026-05-21 | 13.05 | 14.17 | 13.00 | 13.56 | +4.47% | 7.14 | 6.09% |
| 2026-05-20 | 12.55 | 13.20 | 12.24 | 12.98 | +2.69% | 3.05 | 2.79% |
| 2026-05-19 | 12.46 | 12.73 | 12.35 | 12.64 | +2.02% | 1.44 | 1.35% |
| 2026-05-18 | 12.55 | 12.66 | 12.34 | 12.39 | -1.67% | 1.57 | 1.47% |
| 2026-05-15 | 12.79 | 12.99 | 12.50 | 12.60 | -1.56% | 2.54 | 2.34% |
| 2026-05-14 | 13.05 | 13.17 | 12.76 | 12.80 | -0.85% | 2.57 | 2.32% |
| 2026-05-13 | 12.90 | 13.07 | 12.75 | 12.91 | -0.69% | 1.92 | 1.75% |
| 2026-05-12 | 13.11 | 13.20 | 12.97 | 13.00 | -0.84% | 1.67 | 1.50% |
| 2026-05-11 | 13.07 | 13.11 | 12.80 | 13.11 | +0.92% | 2.34 | 2.12% |
| 2026-05-08 | 13.10 | 13.22 | 12.91 | 12.99 | -1.81% | 2.35 | 2.12% |
| 2026-05-07 | 12.40 | 13.25 | 12.19 | 13.23 | +8.00% | 4.41 | 4.02% |
| 2026-05-06 | 11.83 | 12.70 | 11.83 | 12.25 | +3.55% | 2.70 | 2.55% |
| 2026-04-30 | 11.53 | 11.86 | 11.50 | 11.83 | +2.16% | 1.82 | 1.82% |
| 2026-04-29 | 11.50 | 11.88 | 11.03 | 11.58 | -3.82% | 4.47 | 4.59% |
| 2026-04-28 | 12.25 | 12.34 | 12.01 | 12.04 | -2.59% | 1.42 | 1.37% |
| 2026-04-27 | 12.15 | 12.40 | 12.12 | 12.36 | +0.90% | 1.17 | 1.11% |
| 2026-04-24 | 12.32 | 12.39 | 12.20 | 12.25 | -1.05% | 1.22 | 1.16% |
| 2026-04-23 | 12.85 | 12.90 | 12.28 | 12.38 | -4.18% | 2.92 | 2.74% |
| 2026-04-22 | 12.55 | 13.00 | 12.53 | 12.92 | +2.22% | 1.96 | 1.79% |