ST云维

600725
🏛️ 中国 →
3.43
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.74 3.77 3.67 3.72 6.5M
2021-12-30 3.73 3.75 3.66 3.73 6.6M
2021-12-29 3.70 3.79 3.69 3.70 10.5M
2021-12-28 3.78 3.85 3.67 3.75 15.1M
2021-12-27 3.88 3.89 3.75 3.79 18.4M
2021-12-24 4.05 4.11 3.86 3.90 21.7M
2021-12-23 4.21 4.33 4.06 4.10 16.5M
2021-12-22 4.12 4.22 4.12 4.20 8.7M
2021-12-21 4.12 4.22 4.12 4.14 8.6M
2021-12-20 4.15 4.27 4.13 4.15 11.9M
2021-12-17 4.30 4.39 4.18 4.19 15.8M
2021-12-16 4.32 4.38 4.23 4.29 15.6M
2021-12-15 4.23 4.45 4.23 4.29 18.8M
2021-12-14 4.24 4.37 4.17 4.28 21.8M
2021-12-13 4.11 4.30 4.05 4.23 26.1M
2021-12-10 4.04 4.28 3.96 4.14 27.1M
2021-12-09 4.08 4.08 3.98 4.00 10.8M
2021-12-08 4.03 4.08 3.96 4.06 8.6M
2021-12-07 4.11 4.19 3.97 4.02 12.1M
2021-12-06 4.17 4.21 4.05 4.05 14.4M
2021-12-03 4.10 4.24 4.08 4.16 16.4M
2021-12-02 4.23 4.28 4.09 4.10 14.1M
2021-12-01 4.13 4.30 4.06 4.23 19.5M
2021-11-30 4.04 4.30 4.03 4.14 19.6M
2021-11-29 3.98 4.18 3.91 4.10 16.6M
2021-11-26 4.06 4.14 4.02 4.06 17.6M
2021-11-25 4.17 4.22 4.03 4.10 36.8M
2021-11-24 3.80 4.26 3.80 4.16 50.8M
2021-11-23 3.89 3.97 3.79 3.87 27.7M
2021-11-22 3.56 3.89 3.56 3.89 20.9M
2021-11-19 3.52 3.56 3.44 3.54 7.6M
2021-11-18 3.48 3.58 3.44 3.52 8.1M
2021-11-17 3.38 3.49 3.35 3.45 7.5M
2021-11-16 3.50 3.50 3.38 3.38 9.2M
2021-11-15 3.45 3.50 3.39 3.50 8.3M
2021-11-12 3.50 3.50 3.41 3.46 7.0M
2021-11-11 3.50 3.57 3.45 3.50 10.0M
2021-11-10 3.48 3.52 3.35 3.50 11.1M
2021-11-09 3.54 3.59 3.44 3.47 10.5M
2021-11-08 3.50 3.62 3.45 3.52 8.5M
2021-11-05 3.62 3.63 3.47 3.49 10.2M
2021-11-04 3.66 3.69 3.60 3.61 8.5M
2021-11-03 3.62 3.77 3.60 3.67 11.5M
2021-11-02 3.77 3.78 3.60 3.62 14.1M
2021-11-01 3.56 3.83 3.53 3.75 16.8M
2021-10-29 3.54 3.61 3.35 3.57 18.4M
2021-10-28 3.79 3.80 3.40 3.51 30.5M
2021-10-27 3.89 3.90 3.70 3.72 23.5M
2021-10-26 3.97 3.99 3.89 3.91 11.0M
2021-10-25 3.93 4.04 3.93 3.99 9.7M
2021-10-22 4.13 4.13 3.97 3.99 15.2M
2021-10-21 4.20 4.30 4.06 4.15 16.6M
2021-10-20 4.09 4.24 3.83 4.16 21.5M
2021-10-19 4.37 4.38 4.21 4.25 14.6M
2021-10-18 4.19 4.42 4.15 4.35 18.3M
2021-10-15 4.31 4.37 4.16 4.25 16.8M
2021-10-14 4.26 4.31 4.10 4.19 15.3M
2021-10-13 4.45 4.49 4.17 4.24 24.6M
2021-10-12 4.55 4.69 4.31 4.45 36.0M
2021-10-11 4.19 4.59 3.99 4.51 53.3M
2021-10-08 4.40 4.40 4.09 4.17 45.4M
2021-09-30 3.73 4.05 3.73 4.05 26.4M
2021-09-29 4.02 4.06 3.66 3.68 30.9M
2021-09-28 3.55 3.96 3.55 3.96 31.0M
2021-09-27 4.01 4.09 3.60 3.60 34.1M
2021-09-24 4.02 4.15 3.93 4.00 27.6M
2021-09-23 4.34 4.46 4.03 4.10 33.5M
2021-09-22 4.21 4.32 4.14 4.25 23.8M
2021-09-17 4.38 4.57 4.12 4.21 42.2M
2021-09-16 4.80 4.94 4.40 4.45 67.0M
2021-09-15 4.20 4.61 4.13 4.61 61.7M
2021-09-14 4.52 4.56 4.12 4.19 54.4M
2021-09-13 4.63 4.68 4.39 4.51 57.6M
2021-09-10 4.52 4.93 4.22 4.70 99.1M
2021-09-09 4.93 5.04 4.51 4.65 124.6M
2021-09-08 4.48 4.58 4.22 4.58 35.5M
2021-09-07 3.78 4.16 3.67 4.16 33.7M
2021-09-06 3.45 3.78 3.28 3.78 46.2M
2021-09-03 3.24 3.55 3.24 3.44 43.2M
2021-09-02 3.09 3.38 3.02 3.27 43.7M
2021-09-01 3.08 3.38 3.06 3.25 52.5M
2021-08-31 3.06 3.11 2.99 3.07 25.9M
2021-08-30 2.98 3.09 2.94 3.06 26.3M
2021-08-27 3.17 3.17 2.95 3.01 53.0M
2021-08-26 2.89 3.17 2.86 3.17 31.9M
2021-08-25 2.69 2.96 2.68 2.88 29.3M
2021-08-24 2.65 2.74 2.64 2.70 10.0M
2021-08-23 2.57 2.68 2.56 2.64 9.2M
2021-08-20 2.57 2.59 2.52 2.56 6.2M
2021-08-19 2.59 2.59 2.53 2.55 6.3M
2021-08-18 2.59 2.67 2.56 2.61 10.2M
2021-08-17 2.64 2.77 2.60 2.61 15.1M
2021-08-16 2.61 2.66 2.61 2.64 6.3M
2021-08-13 2.61 2.66 2.59 2.61 6.9M
2021-08-12 2.59 2.61 2.56 2.61 7.3M
2021-08-11 2.52 2.60 2.49 2.59 12.5M
2021-08-10 2.50 2.55 2.47 2.54 6.8M
2021-08-09 2.58 2.58 2.48 2.51 8.1M
2021-08-06 2.40 2.60 2.38 2.56 15.4M
2021-08-05 2.39 2.42 2.38 2.40 3.7M
2021-08-04 2.42 2.48 2.40 2.42 4.0M
2021-08-03 2.41 2.47 2.38 2.43 4.4M
2021-08-02 2.38 2.44 2.31 2.41 4.7M
2021-07-30 2.37 2.44 2.36 2.39 4.6M
2021-07-29 2.37 2.41 2.36 2.37 4.2M
2021-07-28 2.43 2.43 2.25 2.34 7.8M
2021-07-27 2.62 2.62 2.44 2.44 14.4M
2021-07-26 2.46 2.70 2.40 2.61 13.9M
2021-07-23 2.49 2.53 2.45 2.46 6.2M
2021-07-22 2.48 2.52 2.46 2.51 5.0M
2021-07-21 2.52 2.54 2.48 2.49 6.0M
2021-07-20 2.54 2.55 2.47 2.52 7.1M
2021-07-19 2.59 2.60 2.52 2.53 5.2M
2021-07-16 2.53 2.60 2.53 2.57 5.4M
2021-07-15 2.56 2.57 2.50 2.53 6.4M
2021-07-14 2.60 2.66 2.56 2.57 9.1M
2021-07-13 2.57 2.61 2.53 2.60 7.8M
2021-07-12 2.62 2.69 2.52 2.54 15.8M
2021-07-09 2.59 2.64 2.56 2.62 6.5M
2021-07-08 2.67 2.67 2.58 2.60 7.9M
2021-07-07 2.68 2.76 2.63 2.69 13.4M
2021-07-06 2.72 2.77 2.62 2.69 27.1M
2021-07-05 2.37 2.62 2.35 2.62 19.4M
2021-07-02 2.43 2.44 2.36 2.38 7.6M
2021-07-01 2.46 2.47 2.40 2.42 6.7M
2021-06-30 2.53 2.56 2.42 2.44 9.8M
2021-06-29 2.54 2.59 2.53 2.55 5.6M
2021-06-28 2.63 2.63 2.52 2.55 14.1M
2021-06-25 2.60 2.70 2.60 2.66 11.6M
2021-06-24 2.58 2.70 2.57 2.63 12.1M
2021-06-23 2.60 2.64 2.58 2.59 8.1M
2021-06-22 2.58 2.64 2.57 2.61 7.8M
2021-06-21 2.65 2.66 2.57 2.60 12.5M
2021-06-18 2.60 2.69 2.55 2.69 10.6M
2021-06-17 2.51 2.68 2.48 2.63 14.6M
2021-06-16 2.61 2.62 2.49 2.50 14.0M
2021-06-15 2.60 2.68 2.60 2.62 10.2M
2021-06-11 2.62 2.69 2.60 2.62 12.0M
2021-06-10 2.70 2.75 2.60 2.65 19.6M
2021-06-09 2.74 2.83 2.69 2.75 21.0M
2021-06-08 2.90 2.90 2.74 2.74 23.7M
2021-06-07 2.82 2.91 2.68 2.90 29.0M
2021-06-04 2.95 3.09 2.83 2.86 50.5M
2021-06-03 2.68 2.95 2.68 2.95 36.9M
2021-06-02 2.76 2.76 2.57 2.68 33.4M
2021-06-01 2.83 2.97 2.72 2.78 61.7M
2021-05-28 2.58 2.72 2.53 2.70 20.8M
2021-05-27 2.45 2.59 2.44 2.59 16.0M
2021-05-26 2.50 2.50 2.40 2.47 16.0M
2021-05-25 2.50 2.55 2.47 2.50 13.7M
2021-05-24 2.41 2.47 2.36 2.47 13.0M
2021-05-21 2.35 2.44 2.32 2.40 23.4M
2021-05-20 2.25 2.37 2.25 2.37 25.0M
2021-05-19 2.33 2.38 2.21 2.26 42.7M
2021-05-18 2.28 2.28 2.28 2.28 2.7M
2021-05-17 2.17 2.17 2.17 2.17 1.5M
2021-05-14 1.97 2.07 1.96 2.07 11.1M
2021-05-13 2.05 2.08 1.96 1.97 8.1M
2021-05-12 2.01 2.07 2.00 2.05 4.8M
2021-05-11 2.02 2.03 2.00 2.02 6.0M
2021-05-10 2.00 2.04 1.97 2.04 6.1M
2021-05-07 1.94 2.02 1.92 2.00 8.6M
2021-05-06 1.92 1.97 1.92 1.94 3.9M
2021-04-30 1.90 1.95 1.89 1.94 3.8M
2021-04-29 1.91 1.94 1.89 1.91 3.2M
2021-04-28 1.88 1.97 1.87 1.93 5.3M
2021-04-27 1.88 1.90 1.86 1.88 2.6M
2021-04-26 1.88 1.94 1.87 1.89 3.1M
2021-04-23 1.92 1.93 1.86 1.89 5.1M
2021-04-22 1.86 1.95 1.85 1.94 8.2M
2021-04-21 1.86 1.87 1.84 1.86 2.5M
2021-04-20 1.88 1.89 1.86 1.86 2.1M
2021-04-19 1.88 1.89 1.87 1.89 2.2M
2021-04-16 1.86 1.88 1.85 1.88 3.0M
2021-04-15 1.89 1.89 1.82 1.87 5.1M
2021-04-14 1.87 1.91 1.86 1.89 3.0M
2021-04-13 1.96 1.96 1.86 1.88 7.5M
2021-04-12 1.86 1.95 1.85 1.95 10.0M
2021-04-09 1.85 1.88 1.83 1.86 3.6M
2021-04-08 1.81 1.86 1.80 1.85 4.3M
2021-04-07 1.80 1.84 1.80 1.82 2.1M
2021-04-06 1.80 1.82 1.78 1.81 2.3M
2021-04-02 1.81 1.81 1.79 1.80 2.3M
2021-04-01 1.81 1.82 1.77 1.81 3.0M
2021-03-31 1.80 1.83 1.78 1.82 2.8M
2021-03-30 1.80 1.81 1.79 1.80 3.0M
2021-03-29 1.81 1.83 1.79 1.80 2.6M
2021-03-26 1.78 1.81 1.77 1.81 2.8M
2021-03-25 1.84 1.85 1.79 1.79 4.6M
2021-03-24 1.83 1.86 1.82 1.84 3.6M
2021-03-23 1.84 1.87 1.83 1.84 4.2M
2021-03-22 1.85 1.91 1.83 1.85 6.4M
2021-03-19 1.93 1.94 1.87 1.87 14.7M
2021-03-18 2.02 2.06 1.95 1.97 10.7M
2021-03-17 1.92 2.03 1.90 2.02 10.7M
2021-03-16 1.89 1.94 1.88 1.93 5.7M
2021-03-15 1.84 1.89 1.84 1.89 3.6M
2021-03-12 1.82 1.86 1.81 1.85 2.4M
2021-03-11 1.79 1.83 1.79 1.82 1.8M
2021-03-10 1.83 1.84 1.79 1.80 3.0M
2021-03-09 1.84 1.86 1.77 1.82 5.5M
2021-03-08 1.90 1.90 1.83 1.85 5.1M
2021-03-05 1.82 1.88 1.82 1.87 6.9M
2021-03-04 1.78 1.85 1.77 1.83 7.9M
2021-03-03 1.75 1.81 1.74 1.80 4.2M
2021-03-02 1.77 1.80 1.73 1.76 4.1M
2021-03-01 1.71 1.79 1.70 1.78 5.8M
2021-02-26 1.69 1.71 1.65 1.71 3.1M
2021-02-25 1.71 1.72 1.66 1.68 5.3M
2021-02-24 1.70 1.74 1.69 1.72 4.4M
2021-02-23 1.72 1.74 1.69 1.71 3.7M
2021-02-22 1.75 1.81 1.72 1.73 6.5M
2021-02-19 1.70 1.74 1.69 1.74 4.4M
2021-02-18 1.69 1.71 1.68 1.71 3.6M
2021-02-10 1.66 1.69 1.64 1.68 2.4M
2021-02-09 1.63 1.67 1.62 1.66 2.0M
2021-02-08 1.63 1.66 1.62 1.63 2.8M
2021-02-05 1.63 1.67 1.61 1.63 3.3M
2021-02-04 1.67 1.75 1.59 1.65 5.5M
2021-02-03 1.64 1.68 1.61 1.67 2.8M
2021-02-02 1.62 1.68 1.62 1.64 2.8M
2021-02-01 1.61 1.64 1.58 1.63 3.6M
2021-01-29 1.58 1.65 1.58 1.62 5.1M
2021-01-28 1.63 1.64 1.57 1.58 2.6M
2021-01-27 1.62 1.63 1.60 1.61 2.2M
2021-01-26 1.61 1.66 1.59 1.62 3.3M
2021-01-25 1.68 1.70 1.62 1.62 7.4M
2021-01-22 1.73 1.77 1.68 1.70 8.8M
2021-01-21 1.65 1.73 1.65 1.73 8.2M
2021-01-20 1.60 1.67 1.60 1.65 3.8M
2021-01-19 1.60 1.64 1.58 1.60 4.5M
2021-01-18 1.53 1.61 1.53 1.61 7.9M
2021-01-15 1.50 1.55 1.50 1.53 3.1M
2021-01-14 1.47 1.54 1.45 1.52 5.1M
2021-01-13 1.51 1.51 1.45 1.47 5.4M
2021-01-12 1.51 1.53 1.47 1.51 8.1M
2021-01-11 1.43 1.51 1.41 1.51 10.7M
2021-01-08 1.48 1.49 1.42 1.44 11.3M
2021-01-07 1.54 1.55 1.47 1.49 9.1M
2021-01-06 1.60 1.62 1.54 1.55 8.8M
2021-01-05 1.69 1.70 1.62 1.62 10.9M
2021-01-04 1.71 1.73 1.68 1.70 6.5M