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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.09 | 7.26 | 7.09 | 7.24 | +3.27% | 1.63 | 2.64% |
| 2025-06-23 | 6.93 | 7.05 | 6.89 | 7.01 | +0.57% | 1.00 | 1.67% |
| 2025-06-20 | 6.99 | 7.07 | 6.96 | 6.97 | -0.14% | 0.43 | 0.72% |
| 2025-06-19 | 7.17 | 7.20 | 6.96 | 6.98 | -2.91% | 0.79 | 1.30% |
| 2025-06-18 | 7.18 | 7.21 | 7.08 | 7.19 | 0.00% | 0.69 | 1.13% |
| 2025-06-17 | 7.31 | 7.31 | 7.18 | 7.19 | -1.10% | 0.67 | 1.08% |
| 2025-06-16 | 7.24 | 7.28 | 7.19 | 7.27 | +0.28% | 0.61 | 0.98% |
| 2025-06-13 | 7.44 | 7.44 | 7.24 | 7.25 | -2.81% | 1.27 | 2.03% |
| 2025-06-12 | 7.50 | 7.52 | 7.39 | 7.46 | -1.45% | 1.28 | 2.00% |
| 2025-06-11 | 7.43 | 7.63 | 7.43 | 7.57 | +2.57% | 2.21 | 3.40% |
| 2025-06-10 | 7.42 | 7.47 | 7.30 | 7.38 | -0.67% | 1.13 | 1.78% |
| 2025-06-09 | 7.37 | 7.43 | 7.34 | 7.43 | +0.68% | 0.99 | 1.55% |
| 2025-06-06 | 7.43 | 7.43 | 7.30 | 7.38 | -0.40% | 1.02 | 1.63% |
| 2025-06-05 | 7.41 | 7.44 | 7.30 | 7.41 | 0.00% | 1.01 | 1.59% |
| 2025-06-04 | 7.38 | 7.47 | 7.37 | 7.41 | +0.41% | 0.92 | 1.45% |
| 2025-06-03 | 7.41 | 7.43 | 7.32 | 7.38 | -1.20% | 1.35 | 2.13% |
| 2025-05-30 | 7.76 | 7.77 | 7.44 | 7.47 | -4.59% | 2.04 | 3.16% |
| 2025-05-29 | 7.67 | 8.03 | 7.60 | 7.83 | +2.61% | 3.34 | 4.96% |
| 2025-05-28 | 7.30 | 7.71 | 7.27 | 7.63 | +4.94% | 2.82 | 4.35% |
| 2025-05-27 | 7.42 | 7.43 | 7.23 | 7.27 | -2.28% | 0.87 | 1.38% |