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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.62 | 12.43 | 11.60 | 12.34 | +6.47% | 6.61 | 6.35% |
| 2026-01-15 | 11.45 | 11.70 | 11.38 | 11.59 | +0.87% | 1.91 | 1.93% |
| 2026-01-14 | 11.53 | 11.80 | 11.30 | 11.49 | -0.43% | 3.20 | 3.23% |
| 2026-01-13 | 12.00 | 12.00 | 11.50 | 11.54 | -3.83% | 3.62 | 3.61% |
| 2026-01-12 | 11.85 | 12.00 | 11.65 | 12.00 | +1.78% | 3.40 | 3.36% |
| 2026-01-09 | 11.75 | 11.88 | 11.65 | 11.79 | +0.43% | 2.51 | 2.49% |
| 2026-01-08 | 11.84 | 11.86 | 11.69 | 11.74 | -1.43% | 2.76 | 2.74% |
| 2026-01-07 | 11.99 | 12.16 | 11.81 | 11.91 | -1.08% | 2.91 | 2.85% |
| 2026-01-06 | 11.69 | 12.22 | 11.66 | 12.04 | +2.73% | 4.19 | 4.09% |
| 2026-01-05 | 11.64 | 11.79 | 11.50 | 11.72 | +0.69% | 2.24 | 2.24% |
| 2025-12-31 | 11.70 | 11.87 | 11.47 | 11.64 | -0.09% | 2.57 | 2.58% |
| 2025-12-30 | 11.42 | 11.70 | 11.32 | 11.65 | +2.01% | 2.14 | 2.16% |
| 2025-12-29 | 11.48 | 11.65 | 11.38 | 11.42 | -1.04% | 1.79 | 1.83% |
| 2025-12-26 | 11.76 | 11.85 | 11.48 | 11.54 | -2.20% | 2.73 | 2.74% |
| 2025-12-25 | 11.57 | 11.89 | 11.45 | 11.80 | +1.81% | 2.86 | 2.86% |
| 2025-12-24 | 11.39 | 11.65 | 11.35 | 11.59 | +2.20% | 2.50 | 2.53% |
| 2025-12-23 | 11.54 | 11.65 | 11.27 | 11.34 | -2.74% | 3.01 | 3.07% |
| 2025-12-22 | 11.87 | 11.90 | 11.60 | 11.66 | +0.69% | 4.71 | 4.70% |
| 2025-12-19 | 10.49 | 11.95 | 10.46 | 11.58 | +10.81% | 8.34 | 8.55% |
| 2025-12-18 | 10.59 | 10.79 | 10.44 | 10.45 | -3.51% | 2.84 | 3.13% |