ST云动 (000903) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	2.16	2.19	0.00	0.00%	2.15	2.21	442008	9637	2.30%
2026-04-30	2.16	2.19	-0.08	-3.52%	2.16	2.25	866800	18947	4.51%
2026-04-29	2.27	2.27	-0.12	-5.02%	2.27	2.27	65812	1493	0.34%
2026-04-28	2.39	2.39	-0.13	-5.16%	2.39	2.39	146766	3507	0.76%
2026-04-27	2.42	2.52	0.08	3.28%	2.41	2.55	279244	6983	1.45%
2026-04-24	2.43	2.44	-0.01	-0.41%	2.40	2.45	213154	5159	1.11%
2026-04-23	2.52	2.45	-0.07	-2.78%	2.44	2.52	281947	6949	1.47%
2026-04-22	2.52	2.52	0.00	0.00%	2.51	2.53	112332	2827	0.58%
2026-04-21	2.54	2.52	-0.03	-1.18%	2.51	2.55	154984	3913	0.81%
2026-04-20	2.54	2.55	0.01	0.39%	2.53	2.56	159148	4044	0.83%
2026-04-17	2.55	2.54	-0.01	-0.39%	2.51	2.56	179210	4528	0.93%
2026-04-16	2.52	2.55	0.03	1.19%	2.51	2.56	174309	4418	0.91%
2026-04-15	2.57	2.52	-0.05	-1.95%	2.51	2.58	223003	5659	1.16%
2026-04-14	2.55	2.57	0.02	0.78%	2.54	2.59	214575	5493	1.12%
2026-04-13	2.52	2.55	0.02	0.79%	2.50	2.56	198962	5036	1.04%
2026-04-10	2.53	2.53	0.00	0.00%	2.52	2.57	209150	5318	1.09%
2026-04-09	2.59	2.53	-0.07	-2.69%	2.53	2.59	227387	5804	1.18%
2026-04-08	2.59	2.60	0.04	1.56%	2.58	2.62	285290	7411	1.49%
2026-04-07	2.55	2.56	0.00	0.00%	2.53	2.58	115421	2954	0.60%
2026-04-03	2.58	2.56	-0.03	-1.16%	2.55	2.61	139468	3579	0.73%
2026-04-02	2.64	2.59	-0.04	-1.52%	2.57	2.65	192949	5025	1.00%
2026-04-01	2.62	2.63	0.02	0.77%	2.59	2.66	229023	6000	1.19%
2026-03-31	2.59	2.61	0.03	1.16%	2.59	2.70	396050	10452	2.06%
2026-03-30	2.57	2.58	-0.02	-0.77%	2.54	2.61	287112	7405	1.50%
2026-03-27	2.46	2.60	0.12	4.84%	2.45	2.60	398131	10134	2.07%
2026-03-26	2.51	2.48	-0.03	-1.20%	2.47	2.56	246011	6174	1.28%
2026-03-25	2.47	2.51	0.03	1.21%	2.46	2.52	272896	6814	1.42%
2026-03-24	2.45	2.48	0.05	2.06%	2.39	2.48	311382	7587	1.62%
2026-03-23	2.47	2.43	-0.13	-5.08%	2.43	2.50	425016	10417	2.21%
2026-03-20	2.61	2.56	-0.06	-2.29%	2.56	2.63	362972	9382	1.89%
2026-03-19	2.68	2.62	-0.08	-2.96%	2.61	2.69	345174	9128	1.80%
2026-03-18	2.69	2.70	0.01	0.37%	2.66	2.71	252310	6770	1.31%
2026-03-17	2.75	2.69	-0.04	-1.47%	2.69	2.77	335263	9167	1.75%
2026-03-16	2.72	2.73	0.01	0.37%	2.71	2.75	204567	5571	1.07%
2026-03-13	2.72	2.72	-0.01	-0.37%	2.71	2.76	229695	6279	1.20%
2026-03-12	2.76	2.73	-0.04	-1.44%	2.72	2.78	256845	7051	1.34%
2026-03-11	2.79	2.77	-0.01	-0.36%	2.75	2.79	212483	5882	1.11%
2026-03-10	2.74	2.78	0.05	1.83%	2.74	2.80	308727	8549	1.61%
2026-03-09	2.69	2.73	0.01	0.37%	2.67	2.74	289420	7810	1.51%
2026-03-06	2.66	2.72	0.06	2.26%	2.64	2.73	279363	7521	1.45%
2026-03-05	2.66	2.66	0.03	1.14%	2.65	2.69	240667	6417	1.25%
2026-03-04	2.63	2.63	0.00	0.00%	2.60	2.67	266636	7023	1.39%
2026-03-03	2.73	2.63	-0.09	-3.31%	2.63	2.75	420795	11308	2.19%
2026-03-02	2.77	2.72	-0.09	-3.20%	2.71	2.80	454596	12482	2.37%
2026-02-27	2.80	2.81	0.01	0.36%	2.78	2.84	369977	10381	1.93%
2026-02-26	2.82	2.80	-0.04	-1.41%	2.76	2.86	604025	16938	3.15%
2026-02-25	2.71	2.84	0.14	5.19%	2.70	2.84	807046	22598	4.20%
2026-02-24	2.70	2.70	0.03	1.12%	2.67	2.73	237160	6403	1.24%
2026-02-13	2.64	2.67	0.03	1.14%	2.64	2.70	210972	5644	1.10%
2026-02-12	2.69	2.64	-0.04	-1.49%	2.64	2.69	226693	6028	1.18%
2026-02-11	2.66	2.68	0.02	0.75%	2.64	2.73	329242	8854	1.71%
2026-02-10	2.65	2.66	0.01	0.38%	2.64	2.73	324973	8728	1.69%
2026-02-09	2.63	2.65	0.02	0.76%	2.62	2.65	160235	4227	0.83%
2026-02-06	2.63	2.63	-0.01	-0.38%	2.61	2.64	178151	4680	0.93%
2026-02-05	2.59	2.64	0.04	1.54%	2.59	2.67	301253	7950	1.57%
2026-02-04	2.58	2.60	0.02	0.78%	2.57	2.62	203043	5265	1.06%
2026-02-03	2.57	2.58	0.02	0.78%	2.56	2.59	168366	4336	0.88%
2026-02-02	2.60	2.56	-0.05	-1.92%	2.56	2.62	249431	6448	1.30%
2026-01-30	2.58	2.61	0.02	0.77%	2.56	2.62	273062	7044	1.42%
2026-01-29	2.59	2.59	-0.03	-1.15%	2.56	2.61	334400	8653	1.74%
2026-01-28	2.65	2.62	-0.03	-1.13%	2.62	2.65	185239	4869	0.96%
2026-01-27	2.65	2.65	-0.01	-0.38%	2.62	2.66	221784	5851	1.15%