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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.70 | 12.77 | 12.50 | 12.64 | -1.25% | 2.38 | 2.21% |
| 2026-04-20 | 12.97 | 13.06 | 12.67 | 12.80 | -1.92% | 2.50 | 2.28% |
| 2026-04-17 | 12.87 | 13.16 | 12.74 | 13.05 | +0.93% | 1.88 | 1.69% |
| 2026-04-16 | 12.89 | 12.98 | 12.82 | 12.93 | +0.78% | 1.51 | 1.37% |
| 2026-04-15 | 13.00 | 13.24 | 12.81 | 12.83 | -1.31% | 2.04 | 1.83% |
| 2026-04-14 | 13.16 | 13.24 | 12.80 | 13.00 | -0.38% | 2.20 | 1.98% |
| 2026-04-13 | 13.22 | 13.35 | 13.00 | 13.05 | -2.39% | 2.14 | 1.90% |
| 2026-04-10 | 13.25 | 13.60 | 13.25 | 13.37 | +0.98% | 1.90 | 1.65% |
| 2026-04-09 | 13.10 | 13.44 | 13.06 | 13.24 | -0.23% | 2.33 | 2.05% |
| 2026-04-08 | 12.95 | 13.27 | 12.87 | 13.27 | +6.08% | 2.85 | 2.54% |
| 2026-04-07 | 12.76 | 12.89 | 12.48 | 12.51 | -2.34% | 2.03 | 1.88% |
| 2026-04-03 | 13.02 | 13.07 | 12.75 | 12.81 | -1.16% | 1.43 | 1.30% |
| 2026-04-02 | 13.05 | 13.21 | 12.77 | 12.96 | -1.22% | 1.71 | 1.55% |
| 2026-04-01 | 13.15 | 13.21 | 12.91 | 13.12 | +1.78% | 1.74 | 1.56% |
| 2026-03-31 | 13.20 | 13.43 | 12.84 | 12.89 | -2.94% | 2.17 | 1.95% |
| 2026-03-30 | 13.14 | 13.33 | 12.71 | 13.28 | -0.23% | 2.71 | 2.42% |
| 2026-03-27 | 12.80 | 13.47 | 12.75 | 13.31 | +3.42% | 2.82 | 2.50% |
| 2026-03-26 | 13.18 | 13.21 | 12.67 | 12.87 | -2.50% | 2.01 | 1.83% |
| 2026-03-25 | 12.86 | 13.25 | 12.70 | 13.20 | +4.35% | 2.65 | 2.37% |
| 2026-03-24 | 12.51 | 12.68 | 12.23 | 12.65 | +4.55% | 2.51 | 2.35% |