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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.38 | 7.48 | 7.31 | 7.44 | +0.81% | 0.71 | 1.12% |
| 2025-05-23 | 7.47 | 7.64 | 7.38 | 7.38 | -1.20% | 1.04 | 1.61% |
| 2025-05-22 | 7.55 | 7.65 | 7.45 | 7.47 | -1.58% | 0.82 | 1.27% |
| 2025-05-21 | 7.61 | 7.66 | 7.51 | 7.59 | -0.91% | 0.82 | 1.26% |
| 2025-05-20 | 7.61 | 7.68 | 7.55 | 7.66 | +0.39% | 0.85 | 1.31% |
| 2025-05-19 | 7.53 | 7.65 | 7.39 | 7.63 | +0.92% | 1.09 | 1.69% |
| 2025-05-16 | 7.40 | 7.66 | 7.39 | 7.56 | +2.16% | 1.10 | 1.69% |
| 2025-05-15 | 7.55 | 7.55 | 7.40 | 7.40 | -1.98% | 0.72 | 1.13% |
| 2025-05-14 | 7.57 | 7.62 | 7.46 | 7.55 | -0.39% | 0.94 | 1.46% |
| 2025-05-13 | 7.78 | 7.82 | 7.57 | 7.58 | -1.30% | 1.04 | 1.58% |
| 2025-05-12 | 7.67 | 7.74 | 7.64 | 7.68 | +1.45% | 0.98 | 1.48% |
| 2025-05-09 | 7.70 | 7.74 | 7.53 | 7.57 | -2.32% | 1.05 | 1.61% |
| 2025-05-08 | 7.57 | 7.79 | 7.51 | 7.75 | +2.51% | 1.44 | 2.19% |
| 2025-05-07 | 7.61 | 7.76 | 7.50 | 7.56 | +0.13% | 1.87 | 2.87% |
| 2025-05-06 | 7.36 | 7.55 | 7.32 | 7.55 | +3.70% | 1.27 | 1.97% |