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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.18 | 12.23 | 11.90 | 11.98 | -1.64% | 1.56 | 1.52% |
| 2025-10-21 | 12.10 | 12.28 | 11.98 | 12.18 | +1.42% | 1.55 | 1.49% |
| 2025-10-20 | 12.14 | 12.46 | 11.93 | 12.01 | +0.42% | 1.86 | 1.79% |
| 2025-10-17 | 12.65 | 12.68 | 11.93 | 11.96 | -6.34% | 2.93 | 2.80% |
| 2025-10-16 | 12.51 | 13.33 | 12.49 | 12.77 | +1.27% | 4.38 | 3.95% |
| 2025-10-15 | 11.90 | 12.67 | 11.72 | 12.61 | +5.43% | 2.90 | 2.74% |
| 2025-10-14 | 12.76 | 12.86 | 11.90 | 11.96 | -6.56% | 3.13 | 2.97% |
| 2025-10-13 | 12.08 | 12.88 | 12.08 | 12.80 | -0.23% | 2.48 | 2.31% |
| 2025-10-10 | 12.87 | 13.09 | 12.81 | 12.83 | -0.47% | 2.25 | 2.03% |
| 2025-10-09 | 13.82 | 13.83 | 12.86 | 12.89 | -6.12% | 4.74 | 4.24% |
| 2025-09-30 | 13.97 | 14.00 | 13.68 | 13.73 | -1.58% | 3.33 | 2.81% |
| 2025-09-29 | 13.65 | 14.00 | 13.40 | 13.95 | +6.00% | 4.93 | 4.20% |
| 2025-09-26 | 13.55 | 14.00 | 13.04 | 13.16 | -2.73% | 3.63 | 3.17% |
| 2025-09-25 | 13.70 | 13.91 | 13.50 | 13.53 | -2.38% | 2.72 | 2.33% |
| 2025-09-24 | 13.75 | 13.98 | 13.31 | 13.86 | 0.00% | 4.04 | 3.47% |
| 2025-09-23 | 13.78 | 14.21 | 13.39 | 13.86 | +0.29% | 4.09 | 3.47% |
| 2025-09-22 | 13.97 | 14.09 | 13.66 | 13.82 | -1.42% | 3.89 | 3.28% |
| 2025-09-19 | 14.47 | 14.59 | 13.81 | 14.02 | -5.00% | 5.83 | 4.84% |
| 2025-09-18 | 14.76 | 15.63 | 14.63 | 14.76 | +0.82% | 10.41 | 8.06% |
| 2025-09-17 | 15.09 | 15.22 | 14.47 | 14.64 | -2.13% | 6.66 | 5.28% |