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
2026-06-22	1.99	1.96	-0.03	-1.51%	1.91	2.02	252992	4980	1.32%
2026-06-18	1.97	1.99	0.02	1.02%	1.96	2.03	226862	4507	1.18%
2026-06-17	2.02	1.97	-0.05	-2.48%	1.94	2.03	325202	6386	1.69%
2026-06-16	2.02	2.02	-0.02	-0.98%	2.01	2.11	469466	9641	2.44%
2026-06-15	1.97	2.04	0.07	3.55%	1.96	2.06	507895	10315	2.64%
2026-06-12	1.90	1.97	0.05	2.60%	1.83	2.01	474961	9138	2.47%
2026-06-11	1.88	1.92	0.02	1.05%	1.86	1.96	345139	6599	1.80%
2026-06-10	1.91	1.90	0.02	1.06%	1.88	1.97	638270	12385	3.32%
2026-06-09	1.80	1.88	0.09	5.03%	1.75	1.88	361956	6617	1.88%
2026-06-08	1.77	1.79	-0.04	-2.19%	1.75	1.82	212194	3796	1.11%
2026-06-05	1.82	1.83	0.01	0.55%	1.80	1.85	248906	4550	1.30%
2026-06-04	1.86	1.82	-0.07	-3.70%	1.80	1.87	320718	5875	1.67%
2026-06-03	1.91	1.89	-0.02	-1.05%	1.86	1.99	455015	8701	2.37%
2026-06-02	1.94	1.91	-0.03	-1.55%	1.90	2.02	718893	14138	3.74%
2026-06-01	1.89	1.94	0.09	4.86%	1.84	1.94	618987	11865	3.22%
2026-05-29	1.75	1.85	0.09	5.11%	1.74	1.85	430842	7880	2.24%
2026-05-28	1.72	1.76	0.05	2.92%	1.71	1.76	353785	6142	1.84%
2026-05-27	1.79	1.71	-0.08	-4.47%	1.70	1.80	450925	7747	2.35%
2026-05-26	1.85	1.79	-0.07	-3.76%	1.77	1.85	328082	5894	1.71%
2026-05-25	1.89	1.86	-0.01	-0.53%	1.85	1.92	256077	4800	1.33%
2026-05-22	1.86	1.87	0.01	0.54%	1.81	1.89	230090	4266	1.20%
2026-05-21	1.91	1.86	-0.05	-2.62%	1.86	1.93	318774	6036	1.66%
2026-05-20	1.97	1.91	-0.06	-3.05%	1.89	1.98	416814	8060	2.17%
2026-05-19	1.90	1.97	0.09	4.79%	1.89	1.97	431019	8440	2.24%
2026-05-18	1.92	1.88	-0.07	-3.59%	1.86	1.93	356422	6696	1.86%
2026-05-15	2.03	1.95	-0.08	-3.94%	1.94	2.05	471969	9320	2.46%
2026-05-14	2.06	2.03	-0.10	-4.69%	2.02	2.08	472376	9679	2.46%
2026-05-13	2.03	2.13	0.07	3.40%	1.96	2.16	1087764	21908	5.66%
2026-05-12	2.16	2.06	-0.11	-5.07%	2.06	2.17	693547	14444	3.61%
2026-05-11	2.19	2.17	-0.01	-0.46%	2.15	2.19	246478	5337	1.28%
2026-05-08	2.17	2.18	0.03	1.40%	2.15	2.19	240695	5240	1.25%
2026-05-07	2.19	2.15	-0.04	-1.83%	2.15	2.19	365720	7926	1.90%
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%