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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.90 | 9.12 | 8.86 | 9.03 | +0.78% | 2.13 | 2.77% |
| 2025-07-21 | 8.98 | 9.07 | 8.76 | 8.96 | +0.67% | 2.74 | 3.60% |
| 2025-07-18 | 9.01 | 9.05 | 8.80 | 8.90 | -1.65% | 2.92 | 3.84% |
| 2025-07-17 | 8.71 | 9.13 | 8.62 | 9.05 | +4.01% | 4.34 | 5.63% |
| 2025-07-16 | 8.54 | 8.86 | 8.39 | 8.70 | +1.87% | 4.93 | 6.63% |
| 2025-07-15 | 8.14 | 8.60 | 8.13 | 8.54 | +5.94% | 6.29 | 8.67% |
| 2025-07-14 | 7.77 | 8.11 | 7.70 | 8.06 | +3.86% | 2.72 | 3.97% |
| 2025-07-11 | 7.79 | 7.96 | 7.76 | 7.76 | -1.27% | 2.29 | 3.40% |
| 2025-07-10 | 7.62 | 7.87 | 7.56 | 7.86 | +3.68% | 3.06 | 4.60% |
| 2025-07-09 | 7.53 | 7.90 | 7.53 | 7.58 | +1.47% | 3.10 | 4.68% |
| 2025-07-08 | 7.40 | 7.48 | 7.39 | 7.47 | +0.13% | 1.22 | 1.91% |
| 2025-07-07 | 7.33 | 7.51 | 7.26 | 7.46 | +2.47% | 2.24 | 3.51% |
| 2025-07-04 | 7.35 | 7.38 | 7.26 | 7.28 | -1.35% | 1.12 | 1.78% |
| 2025-07-03 | 7.18 | 7.44 | 7.18 | 7.38 | +2.49% | 1.77 | 2.82% |
| 2025-07-02 | 7.24 | 7.24 | 7.13 | 7.20 | -0.55% | 0.85 | 1.39% |
| 2025-07-01 | 7.26 | 7.26 | 7.18 | 7.24 | -0.27% | 0.88 | 1.42% |
| 2025-06-30 | 7.20 | 7.27 | 7.19 | 7.26 | +0.69% | 0.89 | 1.43% |
| 2025-06-27 | 7.25 | 7.26 | 7.20 | 7.21 | +0.14% | 0.74 | 1.20% |
| 2025-06-26 | 7.25 | 7.28 | 7.18 | 7.20 | -0.69% | 1.10 | 1.78% |
| 2025-06-25 | 7.20 | 7.26 | 7.18 | 7.25 | +0.14% | 1.30 | 2.10% |