云维股份(600725)股票行情
云维股份(600725)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 |
|---|
| 2025-12-12 | 3.53 | 3.52 | 0.01 | 0.28% | 3.51 | 3.58 | 131920 | 4667.28 | 1.07% |
| 2025-12-11 | 3.57 | 3.51 | -0.08 | -2.23% | 3.50 | 3.59 | 152255 | 5388.22 | 1.24% |
| 2025-12-10 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 131516 | 4726.22 | 1.07% |
| 2025-12-09 | 3.71 | 3.62 | -0.08 | -2.16% | 3.61 | 3.71 | 142739 | 5189.98 | 1.16% |
| 2025-12-08 | 3.76 | 3.70 | -0.05 | -1.33% | 3.67 | 3.76 | 187993 | 6949.68 | 1.53% |
| 2025-12-05 | 3.72 | 3.75 | 0.01 | 0.27% | 3.68 | 3.76 | 141233 | 5253.58 | 1.15% |
| 2025-12-04 | 3.80 | 3.74 | -0.08 | -2.09% | 3.71 | 3.81 | 177600 | 6651.87 | 1.44% |
| 2025-12-03 | 3.76 | 3.82 | 0.04 | 1.06% | 3.75 | 3.84 | 195705 | 7428.06 | 1.59% |
| 2025-12-02 | 3.75 | 3.78 | 0.03 | 0.80% | 3.71 | 3.78 | 143328 | 5377.73 | 1.16% |
| 2025-12-01 | 3.78 | 3.75 | -0.05 | -1.32% | 3.73 | 3.82 | 177027 | 6664.45 | 1.44% |
| 2025-11-28 | 3.66 | 3.80 | 0.14 | 3.83% | 3.65 | 3.81 | 212233 | 7969.46 | 1.72% |
| 2025-11-27 | 3.65 | 3.66 | 0.02 | 0.55% | 3.64 | 3.68 | 118788 | 4351.22 | 0.96% |
| 2025-11-26 | 3.63 | 3.64 | 0.01 | 0.28% | 3.63 | 3.72 | 159409 | 5851.47 | 1.29% |
| 2025-11-25 | 3.63 | 3.63 | 0.00 | 0.00% | 3.61 | 3.68 | 160837 | 5860.92 | 1.30% |
| 2025-11-24 | 3.55 | 3.63 | 0.11 | 3.13% | 3.52 | 3.65 | 228214 | 8183.06 | 1.85% |
| 2025-11-21 | 3.72 | 3.52 | -0.23 | -6.13% | 3.52 | 3.72 | 321159 | 11568.41 | 2.61% |
| 2025-11-20 | 3.80 | 3.75 | -0.05 | -1.32% | 3.72 | 3.80 | 156674 | 5886.44 | 1.27% |
| 2025-11-19 | 3.87 | 3.80 | -0.08 | -2.06% | 3.72 | 3.88 | 289945 | 10934.90 | 2.35% |
| 2025-11-18 | 4.05 | 3.88 | -0.18 | -4.43% | 3.85 | 4.05 | 333673 | 13033.73 | 2.71% |
| 2025-11-17 | 4.04 | 4.06 | 0.00 | 0.00% | 3.97 | 4.07 | 294616 | 11837.33 | 2.39% |
| 2025-11-14 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.12 | 267898 | 10884.52 | 2.17% |
| 2025-11-13 | 3.96 | 4.05 | 0.10 | 2.53% | 3.95 | 4.08 | 285438 | 11481.70 | 2.32% |
| 2025-11-12 | 4.02 | 3.95 | -0.10 | -2.47% | 3.94 | 4.06 | 265600 | 10559.72 | 2.16% |
| 2025-11-11 | 3.93 | 4.05 | 0.08 | 2.02% | 3.91 | 4.11 | 426371 | 17145.17 | 3.46% |
| 2025-11-10 | 3.90 | 3.97 | 0.06 | 1.53% | 3.86 | 4.05 | 379567 | 14994.74 | 3.08% |
| 2025-11-07 | 3.83 | 3.91 | 0.07 | 1.82% | 3.81 | 3.95 | 300313 | 11734.66 | 2.44% |
| 2025-11-06 | 3.88 | 3.84 | -0.05 | -1.29% | 3.81 | 3.88 | 266668 | 10232.99 | 2.16% |
| 2025-11-05 | 3.75 | 3.89 | 0.11 | 2.91% | 3.74 | 3.91 | 372257 | 14401.90 | 3.02% |
| 2025-11-04 | 3.73 | 3.78 | 0.05 | 1.34% | 3.72 | 3.84 | 337621 | 12795.85 | 2.74% |
| 2025-11-03 | 3.70 | 3.73 | 0.02 | 0.54% | 3.68 | 3.74 | 245050 | 9099.66 | 1.99% |
| 2025-10-31 | 3.66 | 3.71 | 0.06 | 1.64% | 3.63 | 3.72 | 224988 | 8264.58 | 1.83% |
| 2025-10-30 | 3.70 | 3.65 | -0.07 | -1.88% | 3.64 | 3.76 | 274860 | 10163.82 | 2.23% |
| 2025-10-29 | 3.68 | 3.72 | 0.03 | 0.81% | 3.63 | 3.73 | 227707 | 8396.60 | 1.85% |
| 2025-10-28 | 3.70 | 3.69 | 0.01 | 0.27% | 3.64 | 3.73 | 261144 | 9594.15 | 2.12% |
| 2025-10-27 | 3.76 | 3.68 | -0.05 | -1.34% | 3.67 | 3.78 | 327057 | 12128.95 | 2.65% |
| 2025-10-24 | 3.82 | 3.73 | -0.12 | -3.12% | 3.73 | 3.86 | 549004 | 20757.04 | 4.45% |
| 2025-10-23 | 3.86 | 3.85 | -0.04 | -1.03% | 3.84 | 3.97 | 686069 | 26689.92 | 5.57% |
| 2025-10-22 | 3.75 | 3.89 | 0.12 | 3.18% | 3.72 | 3.97 | 687357 | 26437.09 | 5.58% |
| 2025-10-21 | 3.73 | 3.77 | 0.02 | 0.53% | 3.61 | 3.79 | 434377 | 16199.48 | 3.52% |
| 2025-10-20 | 3.58 | 3.75 | 0.10 | 2.74% | 3.58 | 3.77 | 520236 | 19367.64 | 4.22% |
| 2025-10-17 | 3.61 | 3.65 | 0.04 | 1.11% | 3.59 | 3.76 | 325696 | 11922.71 | 2.64% |
| 2025-10-16 | 3.58 | 3.61 | 0.01 | 0.28% | 3.57 | 3.64 | 214990 | 7749.35 | 1.74% |
| 2025-10-15 | 3.60 | 3.60 | -0.03 | -0.83% | 3.57 | 3.65 | 187899 | 6763.66 | 1.52% |
| 2025-10-14 | 3.60 | 3.63 | 0.03 | 0.83% | 3.60 | 3.68 | 298025 | 10852.75 | 2.42% |
| 2025-10-13 | 3.46 | 3.60 | 0.04 | 1.12% | 3.43 | 3.60 | 217460 | 7666.41 | 1.76% |
| 2025-10-10 | 3.55 | 3.56 | 0.03 | 0.85% | 3.51 | 3.60 | 219469 | 7827.42 | 1.78% |
| 2025-10-09 | 3.43 | 3.53 | 0.10 | 2.92% | 3.42 | 3.54 | 210420 | 7324.77 | 1.71% |
| 2025-09-30 | 3.42 | 3.43 | 0.01 | 0.29% | 3.41 | 3.51 | 113197 | 3900.93 | 0.92% |
| 2025-09-29 | 3.39 | 3.42 | 0.02 | 0.59% | 3.31 | 3.43 | 133446 | 4518.43 | 1.08% |
| 2025-09-26 | 3.38 | 3.40 | 0.01 | 0.29% | 3.37 | 3.43 | 108358 | 3687.09 | 0.88% |
| 2025-09-25 | 3.47 | 3.39 | -0.09 | -2.59% | 3.38 | 3.50 | 162586 | 5562.83 | 1.32% |
| 2025-09-24 | 3.39 | 3.48 | 0.07 | 2.05% | 3.38 | 3.49 | 180013 | 6186.36 | 1.46% |
| 2025-09-23 | 3.48 | 3.41 | -0.09 | -2.57% | 3.35 | 3.49 | 215861 | 7341.02 | 1.75% |
| 2025-09-22 | 3.58 | 3.50 | -0.10 | -2.78% | 3.47 | 3.60 | 197996 | 6940.35 | 1.61% |
| 2025-09-19 | 3.53 | 3.60 | 0.07 | 1.98% | 3.50 | 3.60 | 200321 | 7120.76 | 1.63% |
| 2025-09-18 | 3.60 | 3.53 | -0.08 | -2.22% | 3.51 | 3.64 | 236729 | 8467.74 | 1.92% |
| 2025-09-17 | 3.65 | 3.61 | -0.04 | -1.10% | 3.59 | 3.65 | 193399 | 6991.85 | 1.57% |
| 2025-09-16 | 3.58 | 3.65 | 0.07 | 1.96% | 3.58 | 3.67 | 273919 | 9930.99 | 2.22% |
| 2025-09-15 | 3.60 | 3.58 | -0.03 | -0.83% | 3.54 | 3.62 | 198379 | 7085.18 | 1.61% |
| 2025-09-12 | 3.50 | 3.61 | 0.11 | 3.14% | 3.48 | 3.63 | 373177 | 13358.35 | 3.03% |
| 2025-09-11 | 3.51 | 3.50 | 0.02 | 0.57% | 3.45 | 3.51 | 173988 | 6043.16 | 1.41% |
| 2025-09-10 | 3.49 | 3.48 | 0.00 | 0.00% | 3.44 | 3.49 | 137809 | 4770.47 | 1.12% |
| 2025-09-09 | 3.53 | 3.48 | -0.05 | -1.42% | 3.46 | 3.57 | 196987 | 6907.58 | 1.60% |
| 2025-09-08 | 3.49 | 3.53 | 0.03 | 0.86% | 3.46 | 3.54 | 211519 | 7411.70 | 1.72% |
| 2025-09-05 | 3.44 | 3.50 | 0.07 | 2.04% | 3.37 | 3.50 | 263503 | 9079.42 | 2.14% |
| 2025-09-04 | 3.43 | 3.43 | 0.00 | 0.00% | 3.36 | 3.48 | 271027 | 9293.32 | 2.20% |
| 2025-09-03 | 3.62 | 3.43 | -0.19 | -5.25% | 3.39 | 3.64 | 425796 | 14798.73 | 3.45% |
| 2025-09-02 | 3.66 | 3.62 | -0.04 | -1.09% | 3.58 | 3.69 | 353623 | 12794.17 | 2.87% |
| 2025-09-01 | 3.52 | 3.66 | 0.10 | 2.81% | 3.51 | 3.73 | 497043 | 18092.08 | 4.03% |
| 2025-08-29 | 3.61 | 3.56 | -0.09 | -2.47% | 3.52 | 3.64 | 401108 | 14327.10 | 3.25% |
| 2025-08-28 | 3.61 | 3.65 | 0.06 | 1.67% | 3.52 | 3.81 | 743816 | 26967.47 | 6.04% |
| 2025-08-27 | 3.78 | 3.59 | -0.15 | -4.01% | 3.55 | 3.85 | 1068688 | 39225.98 | 8.67% |
| 2025-08-26 | 3.40 | 3.74 | 0.34 | 10.00% | 3.38 | 3.74 | 507619 | 18206.64 | 4.12% |
| 2025-08-25 | 3.42 | 3.40 | -0.01 | -0.29% | 3.36 | 3.43 | 210730 | 7159.41 | 1.71% |
| 2025-08-22 | 3.38 | 3.41 | 0.01 | 0.29% | 3.35 | 3.42 | 251524 | 8522.03 | 2.04% |
| 2025-08-21 | 3.41 | 3.40 | 0.00 | 0.00% | 3.37 | 3.41 | 151519 | 5135.38 | 1.23% |
| 2025-08-20 | 3.36 | 3.40 | 0.04 | 1.19% | 3.35 | 3.40 | 188483 | 6378.63 | 1.53% |
| 2025-08-19 | 3.33 | 3.36 | 0.03 | 0.90% | 3.31 | 3.38 | 163735 | 5489.29 | 1.33% |
| 2025-08-18 | 3.32 | 3.33 | 0.03 | 0.91% | 3.31 | 3.37 | 210863 | 7038.47 | 1.71% |
| 2025-08-15 | 3.27 | 3.30 | 0.02 | 0.61% | 3.27 | 3.32 | 169606 | 5583.45 | 1.38% |
上证大盘股票行情在线 K线走势图
云维股份(600725)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
