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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.50 | 11.60 | 11.18 | 11.25 | -2.34% | 1.78 | 1.84% |
| 2025-11-18 | 11.75 | 11.85 | 11.46 | 11.52 | -0.35% | 1.59 | 1.60% |
| 2025-11-17 | 11.67 | 11.80 | 11.47 | 11.56 | -0.60% | 1.28 | 1.30% |
| 2025-11-14 | 11.71 | 11.97 | 11.63 | 11.63 | -1.27% | 1.52 | 1.51% |
| 2025-11-13 | 11.79 | 11.89 | 11.61 | 11.78 | -0.42% | 2.09 | 2.09% |
| 2025-11-12 | 11.89 | 12.14 | 11.69 | 11.83 | -0.42% | 1.82 | 1.79% |
| 2025-11-11 | 12.05 | 12.10 | 11.83 | 11.88 | -1.16% | 1.38 | 1.35% |
| 2025-11-10 | 12.03 | 12.10 | 11.85 | 12.02 | -0.17% | 1.66 | 1.63% |
| 2025-11-07 | 12.25 | 12.29 | 11.93 | 12.04 | -2.19% | 2.13 | 2.06% |
| 2025-11-06 | 12.32 | 12.46 | 12.23 | 12.31 | +0.24% | 2.17 | 2.06% |
| 2025-11-05 | 11.91 | 12.36 | 11.84 | 12.28 | +1.57% | 2.28 | 2.19% |
| 2025-11-04 | 12.45 | 12.46 | 11.92 | 12.09 | -2.74% | 3.19 | 3.08% |
| 2025-11-03 | 12.11 | 12.57 | 12.03 | 12.43 | +2.64% | 3.73 | 3.53% |
| 2025-10-31 | 12.00 | 12.46 | 11.95 | 12.11 | +0.83% | 2.38 | 2.28% |
| 2025-10-30 | 12.47 | 12.62 | 12.01 | 12.01 | -3.77% | 2.36 | 2.26% |
| 2025-10-29 | 12.05 | 12.54 | 11.98 | 12.48 | +3.57% | 2.68 | 2.55% |
| 2025-10-28 | 12.65 | 12.78 | 11.91 | 12.05 | -0.66% | 3.56 | 3.43% |
| 2025-10-27 | 11.89 | 12.31 | 11.65 | 12.13 | +3.06% | 3.34 | 3.24% |
| 2025-10-24 | 11.63 | 11.90 | 11.51 | 11.77 | +2.88% | 3.53 | 3.50% |
| 2025-10-23 | 11.95 | 11.95 | 11.25 | 11.44 | -4.51% | 3.73 | 3.81% |