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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.88 | 10.95 | 10.32 | 10.83 | -1.99% | 6.21 | 6.85% |
| 2025-12-16 | 12.52 | 12.72 | 11.02 | 11.05 | +4.25% | 8.36 | 8.53% |
| 2025-12-15 | 10.96 | 11.05 | 10.58 | 10.60 | -3.64% | 1.88 | 2.04% |
| 2025-12-12 | 10.83 | 11.12 | 10.74 | 11.00 | +1.76% | 1.28 | 1.36% |
| 2025-12-11 | 11.09 | 11.12 | 10.81 | 10.81 | -2.35% | 1.07 | 1.15% |
| 2025-12-10 | 11.05 | 11.13 | 10.95 | 11.07 | -0.09% | 1.28 | 1.35% |
| 2025-12-09 | 11.13 | 11.21 | 11.04 | 11.08 | -0.81% | 0.98 | 1.03% |
| 2025-12-08 | 11.26 | 11.26 | 11.10 | 11.17 | -0.80% | 1.53 | 1.60% |
| 2025-12-05 | 11.02 | 11.26 | 10.96 | 11.26 | +1.90% | 1.23 | 1.29% |
| 2025-12-04 | 11.14 | 11.30 | 11.02 | 11.05 | -0.72% | 1.27 | 1.33% |
| 2025-12-03 | 11.30 | 11.40 | 11.12 | 11.13 | -1.50% | 1.02 | 1.06% |
| 2025-12-02 | 11.42 | 11.49 | 11.25 | 11.30 | -1.05% | 1.01 | 1.04% |
| 2025-12-01 | 11.40 | 11.55 | 11.29 | 11.42 | +0.09% | 1.66 | 1.69% |
| 2025-11-28 | 11.19 | 11.43 | 11.06 | 11.41 | +1.78% | 1.51 | 1.56% |
| 2025-11-27 | 11.08 | 11.45 | 11.06 | 11.21 | +0.99% | 1.57 | 1.63% |
| 2025-11-26 | 10.93 | 11.35 | 10.87 | 11.10 | +1.56% | 1.92 | 2.01% |
| 2025-11-25 | 10.96 | 11.10 | 10.89 | 10.93 | +0.28% | 1.16 | 1.23% |
| 2025-11-24 | 10.88 | 11.01 | 10.66 | 10.90 | +0.93% | 1.63 | 1.76% |
| 2025-11-21 | 10.93 | 11.14 | 10.78 | 10.80 | -2.35% | 1.65 | 1.76% |
| 2025-11-20 | 11.30 | 11.40 | 11.00 | 11.06 | -1.69% | 2.11 | 2.22% |