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
2026-03-20	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%
2026-01-26	2.70	2.66	-0.05	-1.85%	2.65	2.71	292583	7815	1.52%
2026-01-23	2.66	2.71	0.04	1.50%	2.66	2.73	323179	8737	1.68%
2026-01-22	2.64	2.67	0.04	1.52%	2.63	2.69	274509	7319	1.43%
2026-01-21	2.62	2.63	0.00	0.00%	2.61	2.64	146198	3842	0.76%
2026-01-20	2.65	2.63	-0.02	-0.75%	2.62	2.66	227954	6008	1.19%
2026-01-19	2.63	2.65	0.01	0.38%	2.62	2.65	173447	4571	0.90%
2026-01-16	2.64	2.64	0.00	0.00%	2.61	2.66	234722	6180	1.22%
2026-01-15	2.67	2.64	-0.03	-1.12%	2.64	2.67	204650	5430	1.07%
2026-01-14	2.68	2.67	-0.01	-0.37%	2.65	2.71	347600	9316	1.81%
2026-01-13	2.73	2.68	-0.05	-1.83%	2.68	2.73	350701	9450	1.83%
2026-01-12	2.69	2.73	0.04	1.49%	2.67	2.76	466321	12651	2.43%
2026-01-09	2.69	2.69	-0.01	-0.37%	2.67	2.71	253705	6813	1.32%
2026-01-08	2.66	2.70	0.03	1.12%	2.66	2.72	252852	6799	1.32%
2026-01-07	2.71	2.67	-0.05	-1.84%	2.66	2.72	270001	7242	1.41%
2026-01-06	2.66	2.72	0.06	2.26%	2.65	2.73	303586	8185	1.58%
2026-01-05	2.63	2.66	0.03	1.14%	2.62	2.67	175026	4637	0.91%
2025-12-31	2.65	2.63	-0.01	-0.38%	2.61	2.65	149525	3929	0.78%
2025-12-30	2.65	2.64	-0.01	-0.38%	2.63	2.66	158984	4203	0.83%
2025-12-29	2.68	2.65	-0.04	-1.49%	2.64	2.69	206628	5504	1.08%
2025-12-26	2.71	2.69	-0.02	-0.74%	2.68	2.72	187656	5060	0.98%
2025-12-25	2.68	2.71	0.03	1.12%	2.67	2.72	182863	4932	0.95%
2025-12-24	2.67	2.68	0.01	0.37%	2.65	2.69	161581	4328	0.84%
2025-12-23	2.70	2.67	-0.03	-1.11%	2.66	2.71	179121	4801	0.93%
2025-12-22	2.70	2.70	0.00	0.00%	2.67	2.72	226617	6115	1.18%
2025-12-19	2.63	2.70	0.09	3.45%	2.62	2.74	435621	11760	2.27%
2025-12-18	2.59	2.61	0.00	0.00%	2.57	2.67	268471	7062	1.40%
2025-12-17	2.59	2.61	0.01	0.38%	2.55	2.62	285956	7384	1.49%
2025-12-16	2.68	2.60	-0.09	-3.35%	2.58	2.69	353214	9248	1.84%
2025-12-15	2.74	2.69	-0.06	-2.18%	2.68	2.74	209146	5652	1.09%
2025-12-12	2.75	2.75	0.00	0.00%	2.72	2.76	166099	4553	0.86%