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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.74 | 15.22 | 14.32 | 14.96 | +4.97% | 11.47 | 9.08% |
| 2025-09-15 | 14.08 | 14.87 | 13.87 | 14.25 | +3.48% | 8.70 | 7.08% |
| 2025-09-12 | 13.66 | 14.06 | 13.41 | 13.77 | +0.73% | 5.07 | 4.30% |
| 2025-09-11 | 12.77 | 13.67 | 12.65 | 13.67 | +7.03% | 5.36 | 4.70% |
| 2025-09-10 | 13.13 | 13.41 | 12.59 | 12.77 | -3.10% | 4.79 | 4.34% |
| 2025-09-09 | 13.63 | 13.71 | 13.09 | 13.18 | -3.93% | 4.76 | 4.15% |
| 2025-09-08 | 13.42 | 14.06 | 13.18 | 13.72 | +2.00% | 6.09 | 5.20% |
| 2025-09-05 | 13.15 | 13.62 | 12.95 | 13.45 | +3.29% | 6.37 | 5.61% |
| 2025-09-04 | 13.92 | 14.16 | 12.70 | 13.02 | -8.03% | 7.46 | 6.52% |
| 2025-09-03 | 14.15 | 14.95 | 13.85 | 14.16 | +1.36% | 7.62 | 6.19% |
| 2025-09-02 | 14.49 | 14.57 | 13.27 | 13.97 | -3.58% | 8.31 | 7.02% |
| 2025-09-01 | 13.38 | 14.79 | 13.37 | 14.49 | +8.60% | 9.59 | 7.82% |
| 2025-08-29 | 13.74 | 13.79 | 13.28 | 13.34 | -2.90% | 4.44 | 3.86% |
| 2025-08-28 | 13.08 | 13.91 | 13.08 | 13.74 | +4.71% | 8.19 | 7.03% |
| 2025-08-27 | 13.63 | 14.40 | 13.08 | 13.12 | -6.34% | 9.67 | 8.23% |
| 2025-08-26 | 13.37 | 14.15 | 13.12 | 14.01 | +4.78% | 8.30 | 7.00% |
| 2025-08-25 | 13.40 | 14.05 | 13.11 | 13.37 | +0.98% | 7.15 | 6.18% |
| 2025-08-22 | 12.99 | 13.56 | 12.97 | 13.24 | +1.38% | 6.45 | 5.68% |
| 2025-08-21 | 13.15 | 13.36 | 12.93 | 13.06 | -0.98% | 4.91 | 4.37% |
| 2025-08-20 | 12.73 | 13.62 | 12.68 | 13.19 | +2.88% | 7.53 | 6.67% |