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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.60 | 12.76 | 12.00 | 12.10 | -6.06% | 3.00 | 2.83% |
| 2026-03-20 | 13.22 | 13.41 | 12.83 | 12.88 | -2.28% | 2.09 | 1.87% |
| 2026-03-19 | 13.31 | 13.47 | 13.10 | 13.18 | -2.59% | 2.11 | 1.87% |
| 2026-03-18 | 13.40 | 13.54 | 13.32 | 13.53 | +1.42% | 2.00 | 1.74% |
| 2026-03-17 | 13.65 | 13.88 | 13.33 | 13.34 | -1.98% | 2.52 | 2.16% |
| 2026-03-16 | 13.70 | 13.86 | 13.29 | 13.61 | -2.86% | 4.48 | 3.88% |
| 2026-03-13 | 14.39 | 14.46 | 13.90 | 14.01 | -2.84% | 3.61 | 2.98% |
| 2026-03-12 | 14.52 | 14.79 | 14.31 | 14.42 | -0.83% | 4.80 | 3.87% |
| 2026-03-11 | 14.89 | 15.23 | 14.46 | 14.54 | -2.35% | 4.25 | 3.37% |
| 2026-03-10 | 14.98 | 15.07 | 14.78 | 14.89 | +1.22% | 3.44 | 2.71% |
| 2026-03-09 | 14.91 | 15.10 | 14.16 | 14.71 | -3.16% | 6.21 | 4.99% |
| 2026-03-06 | 14.46 | 15.38 | 14.31 | 15.19 | +5.12% | 6.43 | 5.00% |
| 2026-03-05 | 14.65 | 14.96 | 14.38 | 14.45 | +1.12% | 4.70 | 3.77% |
| 2026-03-04 | 14.29 | 14.76 | 14.08 | 14.29 | -0.76% | 5.00 | 4.07% |
| 2026-03-03 | 14.85 | 15.65 | 14.40 | 14.40 | -1.23% | 8.38 | 6.56% |
| 2026-03-02 | 14.66 | 15.45 | 14.30 | 14.58 | -1.75% | 6.56 | 5.22% |
| 2026-02-27 | 14.29 | 14.85 | 14.21 | 14.84 | +2.77% | 4.68 | 3.77% |
| 2026-02-26 | 14.20 | 14.49 | 14.09 | 14.44 | +2.12% | 4.26 | 3.47% |
| 2026-02-25 | 13.91 | 14.26 | 13.83 | 14.14 | +2.32% | 5.02 | 4.17% |
| 2026-02-24 | 13.59 | 14.01 | 13.39 | 13.82 | +2.75% | 3.72 | 3.17% |