云维股份（600725）历史行情
以下为云维股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.330 | 3.220 | 3.370 | 3.210 | -0.110 | -3.303% | 18.96万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.330 | 3.330 | 3.340 | 3.220 | 0.000 | 0.000% | 17.35万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.280 | 3.330 | 3.340 | 3.270 | 0.060 | 1.835% | 16.92万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.270 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 755.17万 | 0.25亿 | 0.613% |
| 2026-10-06 | 3.270 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 755.17万 | 0.25亿 | 0.613% |
| 2026-10-05 | 3.270 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 755.17万 | 0.25亿 | 0.613% |
| 2026-10-02 | 3.270 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 755.17万 | 0.25亿 | 0.613% |
| 2026-10-01 | 3.270 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 755.17万 | 0.25亿 | 0.613% |
| 2026-09-30 | 3.270 | 3.270 | 3.300 | 3.250 | 0.000 | 0.000% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.270 | 3.270 | 3.320 | 3.260 | 0.000 | 0.000% | 12.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.230 | 3.270 | 3.300 | 3.170 | 0.020 | 0.615% | 14.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.210 | 3.250 | 3.290 | 3.180 | 0.050 | 1.563% | 1,594.27万 | 0.52亿 | 1.294% |
| 2026-09-24 | 3.210 | 3.250 | 3.290 | 3.180 | 0.050 | 1.562% | 15.94万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.310 | 3.200 | 3.310 | 3.190 | -0.110 | -3.323% | 16.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.320 | 3.310 | 3.370 | 3.260 | -0.030 | -0.898% | 12.44万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.300 | 3.340 | 3.340 | 3.260 | 0.050 | 1.520% | 11.74万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.260 | 3.290 | 3.310 | 3.250 | 0.020 | 0.612% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.280 | 3.270 | 3.290 | 3.200 | -0.020 | -0.608% | 15.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.250 | 3.290 | 3.300 | 3.220 | 0.030 | 0.920% | 10.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.320 | 3.260 | 3.370 | 3.260 | -0.060 | -1.807% | 14.69万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.360 | 3.320 | 3.390 | 3.300 | -0.040 | -1.190% | 10.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.420 | 3.360 | 3.450 | 3.320 | -0.090 | -2.609% | 17.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.490 | 3.450 | 3.520 | 3.420 | -0.040 | -1.146% | 17.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.380 | 3.490 | 3.510 | 3.370 | 0.090 | 2.647% | 24.24万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.270 | 3.400 | 3.410 | 3.270 | 0.120 | 3.659% | 17.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.280 | 3.280 | 3.300 | 3.250 | 0.000 | 0.000% | 9.46万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.260 | 3.280 | 3.310 | 3.220 | 0.030 | 0.923% | 11.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.360 | 3.250 | 3.380 | 3.250 | -0.090 | -2.695% | 19.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.400 | 3.340 | 3.480 | 3.340 | -0.080 | -2.339% | 18.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.420 | 3.420 | 3.490 | 3.390 | 0.010 | 0.293% | 18.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.400 | 3.410 | 3.430 | 3.340 | 0.000 | 0.000% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.400 | 3.410 | 3.430 | 3.370 | 0.030 | 0.888% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.320 | 3.380 | 3.400 | 3.280 | 0.070 | 2.115% | 19.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.290 | 3.310 | 3.360 | 3.270 | 0.000 | 0.000% | 14.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.160 | 3.310 | 3.330 | 3.150 | 0.140 | 4.416% | 33.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.180 | 3.170 | 3.220 | 3.130 | 0.000 | 0.000% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.140 | 3.170 | 3.190 | 3.100 | 0.010 | 0.316% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.180 | 3.160 | 3.220 | 3.130 | -0.060 | -1.863% | 24.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.260 | 3.220 | 3.360 | 3.170 | -0.040 | -1.227% | 33.77万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.260 | 3.260 | 3.310 | 3.230 | -0.020 | -0.610% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.260 | 3.280 | 3.290 | 3.240 | 0.010 | 0.306% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.260 | 3.270 | 3.280 | 3.200 | 0.010 | 0.307% | 12.85万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.310 | 3.260 | 3.310 | 3.240 | -0.050 | -1.511% | 12.05万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.230 | 3.310 | 3.320 | 3.220 | 0.050 | 1.534% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.300 | 3.260 | 3.310 | 3.220 | -0.040 | -1.212% | 14.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.300 | 3.300 | 3.330 | 3.260 | 0.010 | 0.304% | 21.62万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.220 | 3.290 | 3.300 | 3.140 | 0.050 | 1.543% | 21.88万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.210 | 3.240 | 3.250 | 3.160 | 0.030 | 0.935% | 18.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.140 | 3.210 | 3.250 | 3.130 | 0.050 | 1.582% | 21.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.200 | 3.160 | 3.230 | 3.140 | 0.010 | 0.317% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.090 | 3.150 | 3.160 | 3.070 | 0.080 | 2.606% | 20.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.000 | 3.070 | 3.080 | 2.990 | 0.010 | 0.327% | 19.14万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.120 | 3.060 | 3.200 | 2.930 | -0.200 | -6.135% | 53.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.190 | 3.260 | 3.280 | 3.170 | 0.070 | 2.194% | 15.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.160 | 3.190 | 3.220 | 3.110 | 0.030 | 0.949% | 9.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.070 | 3.160 | 3.160 | 3.040 | 0.040 | 1.282% | 12.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.210 | 3.120 | 3.210 | 3.050 | -0.090 | -2.804% | 16.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.100 | 3.210 | 3.220 | 3.100 | 0.080 | 2.556% | 17.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.030 | 3.130 | 3.160 | 3.030 | 0.050 | 1.623% | 17.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.050 | 3.080 | 3.080 | 2.940 | 0.000 | 0.000% | 16.05万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.080 | 3.080 | 3.180 | 2.990 | -0.040 | -1.282% | 17.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.160 | 3.120 | 3.250 | 3.020 | -0.070 | -2.194% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.150 | 3.190 | 3.230 | 3.090 | 0.020 | 0.631% | 13.73万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.080 | 3.170 | 3.250 | 3.070 | 0.070 | 2.258% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.970 | 3.100 | 3.110 | 2.950 | 0.100 | 3.333% | 15.26万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.170 | 3.000 | 3.200 | 2.970 | -0.190 | -5.956% | 22.72万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.110 | 3.190 | 3.270 | 3.060 | 0.050 | 1.592% | 20.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.090 | 3.140 | 3.170 | 3.030 | 0.020 | 0.641% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.080 | 3.120 | 3.150 | 3.080 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.180 | 3.120 | 3.240 | 3.070 | -0.100 | -3.106% | 14.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.180 | 3.220 | 3.230 | 3.110 | 0.060 | 1.899% | 20.89万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.310 | 3.160 | 3.320 | 3.130 | -0.100 | -3.067% | 22.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.430 | 3.260 | 3.640 | 3.240 | -0.140 | -4.118% | 39.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.090 | 3.400 | 3.400 | 3.060 | 0.310 | 10.032% | 17.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.070 | 3.090 | 3.110 | 3.000 | 0.020 | 0.651% | 19.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.090 | 3.070 | 3.110 | 2.940 | -0.040 | -1.286% | 23.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.090 | 3.110 | 3.150 | 3.050 | 0.010 | 0.323% | 22.78万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.150 | 3.100 | 3.210 | 3.060 | -0.070 | -2.208% | 19.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.420 | 3.170 | 3.420 | 3.160 | -0.240 | -7.038% | 26.41万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.330 | 3.410 | 3.510 | 3.330 | 0.060 | 1.791% | 23.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.370 | 3.350 | 3.370 | 3.210 | -0.040 | -1.180% | 22.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.500 | 3.390 | 3.500 | 3.360 | -0.120 | -3.419% | 19.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.610 | 3.510 | 3.610 | 3.480 | -0.110 | -3.039% | 20.40万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.650 | 3.620 | 3.700 | 3.570 | -0.050 | -1.362% | 16.40万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.770 | 3.670 | 3.800 | 3.640 | -0.100 | -2.653% | 20.99万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.770 | 3.770 | 3.930 | 3.750 | -0.030 | -0.789% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.720 | 3.800 | 3.860 | 3.700 | 0.020 | 0.529% | 14.97万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.820 | 3.780 | 3.840 | 3.710 | -0.080 | -2.073% | 14.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.900 | 3.860 | 3.920 | 3.820 | -0.070 | -1.781% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.950 | 3.930 | 4.040 | 3.820 | -0.070 | -1.750% | 19.76万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.020 | 4.000 | 4.070 | 3.950 | -0.040 | -0.990% | 16.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.960 | 4.040 | 4.070 | 3.950 | 0.040 | 1.000% | 22.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.930 | 4.000 | 4.020 | 3.860 | 0.060 | 1.523% | 20.15万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.940 | 3.940 | 3.950 | 3.850 | -0.020 | -0.505% | 15.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.860 | 3.960 | 3.970 | 3.780 | 0.090 | 2.326% | 16.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.880 | 3.870 | 3.960 | 3.820 | -0.020 | -0.514% | 14.69万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.860 | 3.890 | 3.930 | 3.800 | 0.010 | 0.258% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.970 | 3.880 | 3.970 | 3.830 | -0.150 | -3.722% | 18.04万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.080 | 4.030 | 4.080 | 3.890 | -0.060 | -1.467% | 20.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.140 | 4.090 | 4.150 | 4.010 | 0.020 | 0.491% | 14.59万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.980 | 4.070 | 4.070 | 3.950 | 0.090 | 2.261% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.110 | 3.980 | 4.190 | 3.960 | -0.150 | -3.632% | 21.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.070 | 4.130 | 4.220 | 4.040 | 0.030 | 0.732% | 24.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.030 | 4.100 | 4.110 | 3.950 | 0.070 | 1.737% | 17.47万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.020 | 4.030 | 4.080 | 3.910 | -0.050 | -1.225% | 18.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.180 | 4.080 | 4.190 | 3.930 | -0.120 | -2.857% | 32.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.020 | 4.200 | 4.220 | 4.000 | 0.170 | 4.218% | 37.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.930 | 4.030 | 4.060 | 3.890 | 0.080 | 2.025% | 20.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.080 | 3.950 | 4.080 | 3.910 | -0.150 | -3.659% | 25.78万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.220 | 4.100 | 4.230 | 4.060 | -0.130 | -3.073% | 29.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.120 | 4.230 | 4.330 | 4.090 | 0.060 | 1.439% | 27.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.210 | 4.170 | 4.210 | 4.080 | -0.050 | -1.185% | 22.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.230 | 4.220 | 4.250 | 4.150 | -0.010 | -0.236% | 17.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.180 | 4.230 | 4.230 | 4.120 | 0.030 | 0.714% | 15.04万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.100 | 4.200 | 4.300 | 4.080 | 0.120 | 2.941% | 27.78万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.010 | 4.080 | 4.080 | 3.980 | 0.060 | 1.493% | 17.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.090 | 4.020 | 4.140 | 3.970 | -0.060 | -1.471% | 23.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.070 | 4.080 | 4.080 | 3.990 | 0.000 | 0.000% | 14.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.090 | 4.080 | 4.150 | 4.040 | -0.040 | -0.971% | 19.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.060 | 4.120 | 4.130 | 4.050 | 0.020 | 0.488% | 14.10万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.140 | 4.100 | 4.140 | 4.070 | -0.040 | -0.966% | 14.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.100 | 4.140 | 4.150 | 4.050 | 0.040 | 0.976% | 15.78万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.170 | 4.100 | 4.170 | 4.050 | -0.070 | -1.679% | 17.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.150 | 4.170 | 4.200 | 4.090 | 0.030 | 0.725% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.270 | 4.140 | 4.320 | 4.120 | 0.000 | 0.000% | 20.68万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.260 | 4.270 | 4.370 | 4.190 | 0.050 | 1.185% | 18.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.240 | 4.220 | 4.280 | 4.140 | 0.000 | 0.000% | 20.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.360 | 4.270 | 4.400 | 4.260 | 0.000 | 0.000% | 20.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.430 | 4.350 | 4.430 | 4.330 | 0.000 | 0.000% | 13.29万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.350 | 4.420 | 4.460 | 4.340 | 0.000 | 0.000% | 21.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.230 | 4.260 | 4.280 | 4.190 | 0.000 | 0.000% | 12.68万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.360 | 4.230 | 4.410 | 4.190 | 0.000 | 0.000% | 17.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.510 | 4.370 | 4.520 | 4.340 | 0.000 | 0.000% | 18.55万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.480 | 4.520 | 4.670 | 4.470 | 0.000 | 0.000% | 22.95万 | 0.00亿 | 0.000% |