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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.61 | 13.13 | 12.22 | 12.82 | +1.50% | 6.63 | 6.09% |
| 2025-08-18 | 13.02 | 13.26 | 12.52 | 12.63 | -2.54% | 6.44 | 5.89% |
| 2025-08-15 | 12.61 | 13.35 | 12.42 | 12.96 | +2.28% | 6.17 | 5.53% |
| 2025-08-14 | 13.25 | 13.43 | 12.56 | 12.67 | -5.44% | 6.94 | 6.26% |
| 2025-08-13 | 12.77 | 13.45 | 12.55 | 13.40 | +4.11% | 10.50 | 9.48% |
| 2025-08-12 | 13.34 | 14.30 | 12.58 | 12.87 | -3.01% | 14.91 | 13.25% |
| 2025-08-11 | 11.77 | 13.27 | 11.61 | 13.27 | +20.04% | 5.70 | 5.15% |
| 2025-08-08 | 10.29 | 11.33 | 10.23 | 11.06 | +7.05% | 6.42 | 6.86% |
| 2025-08-07 | 9.79 | 10.38 | 9.79 | 10.33 | +5.83% | 4.91 | 5.63% |
| 2025-08-06 | 9.79 | 9.90 | 9.64 | 9.76 | -0.41% | 1.84 | 2.19% |
| 2025-08-05 | 9.59 | 9.80 | 9.51 | 9.80 | +1.76% | 1.65 | 1.99% |
| 2025-08-04 | 9.39 | 9.64 | 9.36 | 9.63 | +1.58% | 1.47 | 1.80% |
| 2025-08-01 | 9.43 | 9.58 | 9.38 | 9.48 | -0.73% | 1.38 | 1.70% |
| 2025-07-31 | 9.38 | 9.61 | 9.20 | 9.55 | +1.27% | 3.27 | 4.05% |
| 2025-07-30 | 9.60 | 9.62 | 9.34 | 9.43 | -2.17% | 2.64 | 3.26% |
| 2025-07-29 | 9.67 | 9.70 | 9.53 | 9.64 | +0.10% | 1.78 | 2.16% |
| 2025-07-28 | 9.48 | 9.72 | 9.43 | 9.63 | +1.58% | 2.51 | 3.05% |
| 2025-07-25 | 9.68 | 9.96 | 9.46 | 9.48 | -2.06% | 3.66 | 4.43% |
| 2025-07-24 | 9.38 | 9.70 | 9.33 | 9.68 | +1.25% | 3.69 | 4.52% |
| 2025-07-23 | 9.03 | 9.78 | 8.92 | 9.56 | +5.86% | 5.09 | 6.28% |