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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.40 | 13.65 | 13.31 | 13.45 | +0.60% | 2.57 | 2.23% |
| 2026-02-12 | 13.28 | 13.42 | 13.13 | 13.37 | +1.21% | 1.78 | 1.57% |
| 2026-02-11 | 13.34 | 13.43 | 13.19 | 13.21 | -1.34% | 2.22 | 1.95% |
| 2026-02-10 | 13.53 | 13.66 | 13.37 | 13.39 | -1.25% | 2.75 | 2.38% |
| 2026-02-09 | 13.30 | 13.72 | 13.15 | 13.56 | +3.83% | 3.52 | 3.07% |
| 2026-02-06 | 12.75 | 13.26 | 12.70 | 13.06 | +1.24% | 2.28 | 2.04% |
| 2026-02-05 | 13.05 | 13.21 | 12.85 | 12.90 | -1.98% | 2.10 | 1.89% |
| 2026-02-04 | 12.67 | 13.17 | 12.56 | 13.16 | +3.30% | 3.38 | 3.05% |
| 2026-02-03 | 12.38 | 12.80 | 12.31 | 12.74 | +3.75% | 2.18 | 2.03% |
| 2026-02-02 | 12.68 | 12.79 | 12.27 | 12.28 | -3.99% | 2.52 | 2.36% |
| 2026-01-30 | 13.10 | 13.15 | 12.51 | 12.79 | -2.59% | 3.14 | 2.88% |
| 2026-01-29 | 13.27 | 13.49 | 13.06 | 13.13 | -1.87% | 3.34 | 2.95% |
| 2026-01-28 | 13.33 | 13.50 | 13.13 | 13.38 | +0.98% | 3.71 | 3.25% |
| 2026-01-27 | 13.36 | 13.63 | 13.10 | 13.25 | -1.78% | 3.78 | 3.32% |
| 2026-01-26 | 13.51 | 13.68 | 13.14 | 13.49 | -1.53% | 5.78 | 5.08% |
| 2026-01-23 | 13.40 | 14.14 | 13.40 | 13.70 | +6.61% | 8.40 | 7.20% |
| 2026-01-22 | 12.78 | 12.94 | 12.63 | 12.85 | +0.55% | 3.09 | 2.83% |
| 2026-01-21 | 12.74 | 12.90 | 12.55 | 12.78 | -0.62% | 3.38 | 3.10% |
| 2026-01-20 | 12.38 | 13.07 | 12.37 | 12.86 | +3.21% | 6.35 | 5.77% |
| 2026-01-19 | 12.76 | 12.76 | 12.29 | 12.46 | +0.97% | 4.73 | 4.45% |