ST云动(000903)股票行情
ST云动(000903)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.07 | 3.04 | -0.01 | -0.33% | 3.00 | 3.08 | 504266 | 15308.37 | 2.63% |
| 2025-07-31 | 3.01 | 3.05 | -0.01 | -0.33% | 2.97 | 3.09 | 854614 | 25779.16 | 4.45% |
| 2025-07-30 | 2.96 | 3.06 | 0.08 | 2.68% | 2.95 | 3.12 | 1100665 | 33588.94 | 5.73% |
| 2025-07-29 | 3.06 | 2.98 | -0.07 | -2.30% | 2.97 | 3.07 | 949157 | 28466.45 | 4.94% |
| 2025-07-28 | 3.11 | 3.05 | -0.09 | -2.87% | 3.04 | 3.13 | 993452 | 30469.92 | 5.17% |
| 2025-07-25 | 3.19 | 3.14 | -0.06 | -1.88% | 3.11 | 3.20 | 1020136 | 32030.19 | 5.31% |
| 2025-07-24 | 3.17 | 3.20 | 0.05 | 1.59% | 3.15 | 3.24 | 982904 | 31335.24 | 5.12% |
| 2025-07-23 | 3.25 | 3.15 | -0.13 | -3.96% | 3.12 | 3.26 | 1520519 | 48104.63 | 7.92% |
| 2025-07-22 | 3.39 | 3.28 | -0.03 | -0.91% | 3.25 | 3.39 | 1927505 | 63832.13 | 10.04% |
| 2025-07-21 | 3.18 | 3.31 | 0.16 | 5.08% | 3.18 | 3.31 | 1478136 | 48337.74 | 7.70% |
| 2025-07-18 | 3.21 | 3.15 | -0.15 | -4.55% | 3.14 | 3.27 | 2378332 | 75742.85 | 12.39% |
| 2025-07-17 | 3.30 | 3.30 | -0.17 | -4.90% | 3.30 | 3.43 | 3963464 | 131423.64 | 20.64% |
| 2025-07-16 | 3.47 | 3.47 | -0.18 | -4.93% | 3.47 | 3.47 | 83410 | 2894.33 | 0.43% |
| 2025-07-15 | 3.65 | 3.65 | -0.19 | -4.95% | 3.65 | 3.65 | 20453 | 746.53 | 0.11% |
| 2025-07-14 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 9508 | 365.11 | 0.05% |
| 2025-07-11 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 12068 | 487.55 | 0.06% |
| 2025-07-10 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 13470 | 572.47 | 0.07% |
| 2025-07-08 | 4.47 | 4.47 | -0.03 | -0.67% | 4.44 | 4.49 | 1139020 | 50804.43 | 5.93% |
| 2025-07-07 | 4.43 | 4.50 | 0.04 | 0.90% | 4.29 | 4.52 | 1339332 | 59351.25 | 6.97% |
| 2025-07-04 | 4.64 | 4.46 | -0.22 | -4.70% | 4.45 | 4.64 | 2200779 | 99194.21 | 11.46% |
| 2025-07-03 | 4.50 | 4.68 | 0.18 | 4.00% | 4.47 | 4.75 | 3232063 | 150442.72 | 16.83% |
| 2025-07-02 | 4.48 | 4.50 | -0.02 | -0.44% | 4.43 | 4.68 | 2247858 | 102414.14 | 11.71% |
| 2025-07-01 | 4.46 | 4.52 | 0.05 | 1.12% | 4.43 | 4.57 | 1908048 | 85936.93 | 9.94% |
| 2025-06-30 | 4.42 | 4.47 | 0.02 | 0.45% | 4.36 | 4.50 | 1527524 | 67882.19 | 7.95% |
| 2025-06-27 | 4.50 | 4.45 | 0.01 | 0.23% | 4.44 | 4.57 | 1692576 | 75895.02 | 8.81% |
| 2025-06-26 | 4.46 | 4.44 | -0.15 | -3.27% | 4.44 | 4.66 | 3081077 | 139543.02 | 16.05% |
| 2025-06-25 | 4.51 | 4.59 | 0.08 | 1.77% | 4.44 | 4.74 | 4825040 | 221782.55 | 25.13% |
| 2025-06-24 | 4.29 | 4.51 | 0.41 | 10.00% | 4.28 | 4.51 | 3122334 | 138996.34 | 16.26% |
| 2025-06-23 | 3.95 | 4.10 | 0.10 | 2.50% | 3.94 | 4.10 | 1003902 | 40702.47 | 5.23% |
| 2025-06-20 | 4.04 | 4.00 | -0.09 | -2.20% | 3.98 | 4.11 | 1050215 | 42253.55 | 5.47% |
| 2025-06-19 | 4.22 | 4.09 | -0.12 | -2.85% | 4.09 | 4.32 | 1289012 | 53945.16 | 6.71% |
| 2025-06-18 | 4.26 | 4.21 | -0.09 | -2.09% | 4.18 | 4.28 | 1249838 | 52700.42 | 6.51% |
| 2025-06-17 | 4.31 | 4.30 | -0.01 | -0.23% | 4.26 | 4.39 | 1220874 | 52680.58 | 6.36% |
| 2025-06-16 | 4.18 | 4.31 | 0.06 | 1.41% | 4.15 | 4.37 | 1310431 | 56077.99 | 6.82% |
| 2025-06-13 | 4.49 | 4.25 | -0.29 | -6.39% | 4.22 | 4.50 | 2395817 | 103445.02 | 12.48% |
| 2025-06-12 | 4.51 | 4.54 | -0.06 | -1.30% | 4.40 | 4.68 | 2679545 | 121026.28 | 13.95% |
| 2025-06-11 | 4.44 | 4.60 | 0.20 | 4.55% | 4.44 | 4.75 | 3917992 | 180120.31 | 20.40% |
| 2025-06-10 | 4.50 | 4.40 | -0.06 | -1.35% | 4.32 | 4.55 | 2463780 | 109530.87 | 12.83% |
| 2025-06-09 | 4.39 | 4.46 | 0.06 | 1.36% | 4.39 | 4.50 | 2296734 | 102324.80 | 11.96% |
| 2025-06-06 | 4.49 | 4.40 | -0.15 | -3.30% | 4.37 | 4.53 | 2638674 | 117070.50 | 13.74% |
| 2025-06-05 | 4.76 | 4.55 | -0.13 | -2.78% | 4.45 | 4.80 | 3685698 | 167909.11 | 19.19% |
| 2025-06-04 | 4.83 | 4.68 | -0.20 | -4.10% | 4.66 | 4.96 | 4535604 | 215627.06 | 23.62% |
| 2025-06-03 | 4.88 | 4.88 | -0.54 | -9.96% | 4.88 | 5.38 | 6097766 | 306620.00 | 31.75% |
| 2025-05-30 | 6.12 | 5.42 | -0.14 | -2.52% | 5.41 | 6.12 | 8608206 | 510011.34 | 44.83% |
| 2025-05-29 | 5.56 | 5.56 | 0.51 | 10.10% | 5.56 | 5.56 | 212558 | 11818.25 | 1.11% |
| 2025-05-28 | 5.05 | 5.05 | 0.46 | 10.02% | 5.05 | 5.05 | 269353 | 13602.32 | 1.40% |
| 2025-05-27 | 4.59 | 4.59 | 0.42 | 10.07% | 4.59 | 4.59 | 573318 | 26315.29 | 2.99% |
| 2025-05-26 | 3.96 | 4.17 | 0.38 | 10.03% | 3.94 | 4.17 | 785110 | 32290.27 | 4.09% |
| 2025-05-23 | 3.93 | 3.79 | -0.23 | -5.72% | 3.78 | 4.20 | 2419421 | 96142.02 | 12.60% |
| 2025-05-22 | 4.21 | 4.02 | -0.16 | -3.83% | 4.00 | 4.43 | 3780221 | 159333.12 | 19.69% |
| 2025-05-21 | 3.70 | 4.18 | 0.38 | 10.00% | 3.61 | 4.18 | 2668600 | 104773.38 | 13.90% |
| 2025-05-20 | 3.59 | 3.80 | 0.20 | 5.56% | 3.58 | 3.95 | 2011817 | 75705.00 | 10.48% |
| 2025-05-19 | 3.53 | 3.60 | 0.05 | 1.41% | 3.50 | 3.67 | 911685 | 32585.91 | 4.75% |
| 2025-05-16 | 3.43 | 3.55 | 0.11 | 3.20% | 3.42 | 3.62 | 898940 | 31885.10 | 4.68% |
| 2025-05-15 | 3.59 | 3.44 | -0.15 | -4.18% | 3.43 | 3.59 | 615522 | 21430.92 | 3.21% |
| 2025-05-14 | 3.55 | 3.59 | 0.03 | 0.84% | 3.47 | 3.64 | 783014 | 28020.71 | 4.08% |
| 2025-05-13 | 3.63 | 3.56 | -0.04 | -1.11% | 3.54 | 3.65 | 763395 | 27425.23 | 3.98% |
| 2025-05-12 | 3.62 | 3.60 | 0.01 | 0.28% | 3.55 | 3.64 | 920136 | 32989.60 | 4.79% |
| 2025-05-09 | 3.66 | 3.59 | -0.15 | -4.01% | 3.56 | 3.70 | 1078739 | 38795.36 | 5.62% |
| 2025-05-08 | 3.52 | 3.74 | 0.12 | 3.31% | 3.52 | 3.85 | 1862010 | 68913.15 | 9.70% |
| 2025-05-07 | 3.51 | 3.62 | 0.17 | 4.93% | 3.46 | 3.79 | 2288590 | 81922.71 | 11.92% |
| 2025-05-06 | 3.18 | 3.45 | 0.31 | 9.87% | 3.17 | 3.45 | 919584 | 31002.76 | 4.79% |
| 2025-04-30 | 3.05 | 3.14 | 0.06 | 1.95% | 3.03 | 3.18 | 470995 | 14805.31 | 2.45% |
| 2025-04-29 | 3.07 | 3.08 | -0.03 | -0.96% | 3.05 | 3.13 | 342057 | 10593.00 | 1.78% |
| 2025-04-28 | 3.20 | 3.11 | -0.12 | -3.72% | 3.10 | 3.21 | 504107 | 15751.85 | 2.63% |
| 2025-04-25 | 3.18 | 3.23 | 0.04 | 1.25% | 3.16 | 3.30 | 533570 | 17251.58 | 2.78% |
| 2025-04-24 | 3.30 | 3.19 | -0.14 | -4.20% | 3.17 | 3.33 | 628855 | 20272.03 | 3.27% |
| 2025-04-23 | 3.23 | 3.33 | 0.12 | 3.74% | 3.23 | 3.49 | 880809 | 29438.17 | 4.59% |
| 2025-04-22 | 3.35 | 3.21 | -0.06 | -1.83% | 3.20 | 3.35 | 547564 | 17825.34 | 2.85% |
| 2025-04-21 | 3.20 | 3.27 | 0.05 | 1.55% | 3.15 | 3.27 | 483221 | 15641.67 | 2.52% |
| 2025-04-18 | 3.22 | 3.22 | 0.01 | 0.31% | 3.14 | 3.25 | 484322 | 15479.14 | 2.52% |
| 2025-04-17 | 3.19 | 3.21 | 0.00 | 0.00% | 3.12 | 3.29 | 558958 | 18014.08 | 2.91% |
| 2025-04-16 | 3.31 | 3.21 | -0.13 | -3.89% | 3.15 | 3.38 | 804647 | 25982.14 | 4.19% |
| 2025-04-15 | 3.44 | 3.34 | -0.05 | -1.47% | 3.32 | 3.50 | 1433166 | 48882.90 | 7.46% |
| 2025-04-14 | 3.12 | 3.39 | 0.31 | 10.06% | 3.11 | 3.39 | 742543 | 24783.43 | 3.87% |
| 2025-04-11 | 3.02 | 3.08 | 0.02 | 0.65% | 3.00 | 3.19 | 648890 | 20151.22 | 3.38% |
| 2025-04-10 | 3.13 | 3.06 | 0.06 | 2.00% | 3.03 | 3.17 | 831373 | 25781.92 | 4.33% |
| 2025-04-09 | 2.75 | 3.00 | 0.17 | 6.01% | 2.55 | 3.04 | 1088065 | 30865.91 | 5.67% |
| 2025-04-08 | 2.74 | 2.83 | -0.17 | -5.67% | 2.71 | 2.95 | 970325 | 27205.69 | 5.05% |
| 2025-04-07 | 3.10 | 3.00 | -0.33 | -9.91% | 3.00 | 3.10 | 266333 | 8035.04 | 1.39% |
深证大盘股票行情在线 K线走势图
