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 |
|---|
| 2025-06-18 | 3.16 | 3.14 | -0.03 | -0.95% | 3.12 | 3.18 | 121470 | 3818.84 | 0.99% |
| 2025-06-17 | 3.22 | 3.17 | -0.02 | -0.63% | 3.15 | 3.25 | 169993 | 5406.93 | 1.38% |
| 2025-06-16 | 3.18 | 3.19 | -0.05 | -1.54% | 3.18 | 3.28 | 196755 | 6299.74 | 1.60% |
| 2025-06-13 | 3.29 | 3.24 | -0.04 | -1.22% | 3.22 | 3.29 | 153765 | 4982.88 | 1.25% |
| 2025-06-12 | 3.28 | 3.28 | -0.01 | -0.30% | 3.25 | 3.29 | 155762 | 5094.01 | 1.26% |
| 2025-06-11 | 3.30 | 3.29 | 0.00 | 0.00% | 3.28 | 3.32 | 165475 | 5466.40 | 1.34% |
| 2025-06-10 | 3.37 | 3.29 | -0.06 | -1.79% | 3.25 | 3.38 | 217690 | 7204.24 | 1.77% |
| 2025-06-09 | 3.34 | 3.35 | 0.01 | 0.30% | 3.30 | 3.38 | 259593 | 8656.30 | 2.11% |
| 2025-06-06 | 3.29 | 3.34 | 0.08 | 2.45% | 3.27 | 3.47 | 374691 | 12600.63 | 3.04% |
| 2025-06-05 | 3.25 | 3.26 | -0.03 | -0.91% | 3.22 | 3.31 | 159369 | 5173.99 | 1.29% |
| 2025-06-04 | 3.23 | 3.29 | 0.06 | 1.86% | 3.22 | 3.29 | 144122 | 4689.70 | 1.17% |
| 2025-06-03 | 3.23 | 3.23 | -0.02 | -0.62% | 3.22 | 3.27 | 110374 | 3572.66 | 0.90% |
| 2025-05-30 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.30 | 122584 | 3987.91 | 0.99% |
| 2025-05-29 | 3.25 | 3.30 | 0.03 | 0.92% | 3.25 | 3.31 | 119711 | 3941.64 | 0.97% |
| 2025-05-28 | 3.29 | 3.27 | -0.02 | -0.61% | 3.26 | 3.35 | 118634 | 3898.39 | 0.96% |
| 2025-05-27 | 3.27 | 3.29 | 0.01 | 0.30% | 3.24 | 3.30 | 122511 | 4000.51 | 0.99% |
| 2025-05-26 | 3.28 | 3.28 | 0.00 | 0.00% | 3.26 | 3.32 | 136068 | 4462.73 | 1.10% |
| 2025-05-23 | 3.28 | 3.28 | -0.01 | -0.30% | 3.27 | 3.34 | 166258 | 5491.42 | 1.35% |
| 2025-05-22 | 3.36 | 3.29 | -0.08 | -2.37% | 3.28 | 3.39 | 187490 | 6236.15 | 1.52% |
| 2025-05-21 | 3.38 | 3.37 | 0.00 | 0.00% | 3.33 | 3.40 | 180063 | 6057.47 | 1.46% |
| 2025-05-20 | 3.34 | 3.37 | 0.03 | 0.90% | 3.31 | 3.38 | 197792 | 6616.06 | 1.60% |
| 2025-05-19 | 3.24 | 3.34 | 0.13 | 4.05% | 3.24 | 3.35 | 299650 | 9928.78 | 2.43% |
| 2025-05-16 | 3.20 | 3.21 | -0.01 | -0.31% | 3.20 | 3.23 | 98099 | 3150.63 | 0.80% |
| 2025-05-15 | 3.25 | 3.22 | -0.03 | -0.92% | 3.21 | 3.27 | 152208 | 4924.64 | 1.23% |
| 2025-05-14 | 3.21 | 3.25 | 0.04 | 1.25% | 3.18 | 3.29 | 177065 | 5737.72 | 1.44% |
| 2025-05-13 | 3.24 | 3.21 | 0.01 | 0.31% | 3.19 | 3.24 | 124056 | 3986.37 | 1.01% |
| 2025-05-12 | 3.25 | 3.20 | -0.03 | -0.93% | 3.17 | 3.25 | 137535 | 4397.37 | 1.12% |
| 2025-05-09 | 3.24 | 3.23 | -0.02 | -0.62% | 3.21 | 3.29 | 185436 | 6007.80 | 1.50% |
| 2025-05-08 | 3.20 | 3.25 | 0.04 | 1.25% | 3.17 | 3.26 | 160712 | 5191.82 | 1.30% |
| 2025-05-07 | 3.20 | 3.21 | 0.04 | 1.26% | 3.16 | 3.22 | 210642 | 6717.17 | 1.71% |
| 2025-05-06 | 3.09 | 3.17 | 0.08 | 2.59% | 3.08 | 3.17 | 166973 | 5241.11 | 1.35% |
| 2025-04-30 | 3.03 | 3.09 | 0.07 | 2.32% | 3.03 | 3.13 | 216717 | 6708.74 | 1.76% |
| 2025-04-29 | 2.99 | 3.02 | 0.03 | 1.00% | 2.95 | 3.03 | 122199 | 3675.32 | 0.99% |
| 2025-04-28 | 3.05 | 2.99 | -0.09 | -2.92% | 2.95 | 3.05 | 208315 | 6235.28 | 1.69% |
| 2025-04-25 | 3.02 | 3.08 | 0.05 | 1.65% | 2.99 | 3.09 | 165871 | 5061.20 | 1.35% |
| 2025-04-24 | 3.07 | 3.03 | -0.05 | -1.62% | 3.03 | 3.11 | 131470 | 4020.40 | 1.07% |
| 2025-04-23 | 3.11 | 3.08 | -0.03 | -0.96% | 3.06 | 3.12 | 144927 | 4468.85 | 1.18% |
| 2025-04-22 | 3.08 | 3.11 | 0.01 | 0.32% | 3.08 | 3.12 | 122127 | 3787.09 | 0.99% |
| 2025-04-21 | 3.16 | 3.10 | -0.01 | -0.32% | 3.08 | 3.16 | 174266 | 5430.30 | 1.41% |
| 2025-04-18 | 3.08 | 3.11 | 0.04 | 1.30% | 3.04 | 3.12 | 158265 | 4874.27 | 1.28% |
| 2025-04-17 | 3.03 | 3.07 | 0.04 | 1.32% | 2.99 | 3.10 | 147192 | 4502.55 | 1.19% |
| 2025-04-16 | 3.11 | 3.03 | -0.08 | -2.57% | 3.00 | 3.12 | 188127 | 5734.89 | 1.53% |
| 2025-04-15 | 3.12 | 3.11 | -0.01 | -0.32% | 3.07 | 3.14 | 177926 | 5521.57 | 1.44% |
| 2025-04-14 | 3.06 | 3.12 | 0.09 | 2.97% | 3.05 | 3.18 | 260136 | 8123.91 | 2.11% |
| 2025-04-11 | 3.01 | 3.03 | -0.01 | -0.33% | 2.99 | 3.08 | 196935 | 6003.81 | 1.60% |
| 2025-04-10 | 2.94 | 3.04 | 0.11 | 3.75% | 2.94 | 3.08 | 312074 | 9466.99 | 2.53% |
| 2025-04-09 | 2.82 | 2.93 | 0.04 | 1.38% | 2.62 | 2.96 | 323714 | 9093.89 | 2.63% |
| 2025-04-08 | 2.85 | 2.89 | -0.04 | -1.37% | 2.82 | 2.97 | 344777 | 9935.09 | 2.80% |
| 2025-04-07 | 3.09 | 2.93 | -0.33 | -10.12% | 2.93 | 3.09 | 413013 | 12285.23 | 3.35% |
| 2025-04-03 | 3.16 | 3.26 | 0.05 | 1.56% | 3.13 | 3.30 | 250251 | 8096.38 | 2.03% |
| 2025-04-02 | 3.26 | 3.21 | -0.08 | -2.43% | 3.21 | 3.27 | 192384 | 6217.73 | 1.56% |
| 2025-04-01 | 3.24 | 3.29 | 0.06 | 1.86% | 3.17 | 3.29 | 276046 | 8938.06 | 2.24% |
| 2025-03-31 | 3.35 | 3.23 | -0.19 | -5.56% | 3.22 | 3.40 | 365810 | 11995.60 | 2.97% |
| 2025-03-28 | 3.50 | 3.42 | -0.12 | -3.39% | 3.30 | 3.52 | 679763 | 22902.59 | 5.52% |
| 2025-03-27 | 3.44 | 3.54 | 0.16 | 4.73% | 3.44 | 3.70 | 970791 | 34742.55 | 7.88% |
| 2025-03-26 | 3.40 | 3.38 | -0.01 | -0.29% | 3.37 | 3.42 | 191450 | 6492.40 | 1.55% |
| 2025-03-25 | 3.37 | 3.39 | 0.02 | 0.59% | 3.34 | 3.41 | 254930 | 8627.62 | 2.07% |
| 2025-03-24 | 3.40 | 3.37 | -0.04 | -1.17% | 3.28 | 3.41 | 329487 | 10977.66 | 2.67% |
| 2025-03-21 | 3.45 | 3.41 | -0.03 | -0.87% | 3.38 | 3.46 | 320890 | 10983.07 | 2.60% |
| 2025-03-20 | 3.43 | 3.44 | 0.01 | 0.29% | 3.42 | 3.50 | 314186 | 10862.11 | 2.55% |
| 2025-03-19 | 3.47 | 3.43 | -0.04 | -1.15% | 3.40 | 3.49 | 348819 | 12013.91 | 2.83% |
| 2025-03-18 | 3.56 | 3.47 | -0.11 | -3.07% | 3.45 | 3.58 | 506085 | 17618.22 | 4.11% |
| 2025-03-17 | 3.52 | 3.58 | 0.06 | 1.70% | 3.48 | 3.61 | 609496 | 21660.58 | 4.95% |
| 2025-03-14 | 3.52 | 3.52 | 0.03 | 0.86% | 3.46 | 3.54 | 694566 | 24283.01 | 5.64% |
| 2025-03-13 | 3.53 | 3.49 | -0.07 | -1.97% | 3.46 | 3.69 | 1402688 | 49711.90 | 11.38% |
| 2025-03-12 | 3.23 | 3.56 | 0.32 | 9.88% | 3.23 | 3.56 | 872912 | 30215.41 | 7.08% |
| 2025-03-11 | 3.15 | 3.24 | 0.08 | 2.53% | 3.12 | 3.28 | 558128 | 17961.63 | 4.53% |
| 2025-03-10 | 3.10 | 3.16 | 0.05 | 1.61% | 3.09 | 3.21 | 345146 | 10926.76 | 2.80% |
| 2025-03-07 | 3.09 | 3.11 | 0.00 | 0.00% | 3.08 | 3.16 | 291302 | 9109.33 | 2.36% |
| 2025-03-06 | 3.09 | 3.11 | 0.02 | 0.65% | 3.06 | 3.12 | 207475 | 6420.69 | 1.68% |
| 2025-03-05 | 3.13 | 3.09 | -0.05 | -1.59% | 3.02 | 3.14 | 332142 | 10192.31 | 2.69% |
| 2025-03-04 | 3.13 | 3.14 | -0.01 | -0.32% | 3.10 | 3.14 | 282397 | 8809.31 | 2.29% |
| 2025-03-03 | 3.16 | 3.15 | -0.03 | -0.94% | 3.13 | 3.23 | 383361 | 12154.14 | 3.11% |
| 2025-02-28 | 3.18 | 3.18 | -0.02 | -0.63% | 3.16 | 3.26 | 464089 | 14931.02 | 3.77% |
| 2025-02-27 | 3.18 | 3.20 | 0.02 | 0.63% | 3.12 | 3.21 | 393887 | 12502.72 | 3.20% |
| 2025-02-26 | 3.13 | 3.18 | 0.05 | 1.60% | 3.13 | 3.20 | 251789 | 7966.30 | 2.04% |
| 2025-02-25 | 3.15 | 3.13 | -0.03 | -0.95% | 3.13 | 3.20 | 257555 | 8132.50 | 2.09% |
| 2025-02-24 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.21 | 342102 | 10811.22 | 2.78% |
| 2025-02-21 | 3.19 | 3.14 | -0.07 | -2.18% | 3.12 | 3.20 | 330383 | 10389.20 | 2.68% |
| 2025-02-20 | 3.17 | 3.21 | 0.04 | 1.26% | 3.15 | 3.22 | 335474 | 10702.64 | 2.72% |
上证大盘股票行情在线 K线走势图
