*ST云网 (002306) - 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
2026-06-10	2.15	2.12	-0.05	-2.30%	2.06	2.15	100226	2103	1.23%
2026-06-09	2.12	2.17	0.04	1.88%	2.10	2.17	72726	1551	0.89%
2026-06-08	2.16	2.13	-0.06	-2.74%	2.09	2.19	99174	2119	1.22%
2026-06-05	2.23	2.19	0.00	0.00%	2.15	2.25	99251	2165	1.22%
2026-06-04	2.22	2.19	-0.05	-2.23%	2.17	2.24	120521	2650	1.48%
2026-06-03	2.28	2.24	0.03	1.36%	2.21	2.31	212260	4808	2.61%
2026-06-02	2.11	2.21	0.11	5.24%	2.10	2.21	174368	3791	2.14%
2026-06-01	2.06	2.10	0.01	0.48%	2.01	2.11	146365	3032	1.80%
2026-05-29	2.14	2.09	-0.03	-1.42%	2.07	2.14	99221	2079	1.22%
2026-05-28	2.12	2.12	0.01	0.47%	2.07	2.15	92019	1942	1.13%
2026-05-27	2.08	2.11	0.02	0.96%	2.07	2.14	103938	2203	1.28%
2026-05-26	2.11	2.09	-0.02	-0.95%	2.06	2.11	84404	1759	1.04%
2026-05-25	2.16	2.11	-0.06	-2.76%	2.07	2.17	143053	3024	1.76%
2026-05-22	2.15	2.17	0.03	1.40%	2.12	2.17	102561	2203	1.26%
2026-05-21	2.22	2.14	-0.08	-3.60%	2.11	2.23	201808	4381	2.48%
2026-05-20	2.25	2.22	-0.04	-1.77%	2.22	2.26	85092	1900	1.05%
2026-05-19	2.23	2.26	0.03	1.35%	2.20	2.28	98485	2217	1.21%
2026-05-18	2.27	2.23	-0.06	-2.62%	2.21	2.30	152308	3413	1.87%
2026-05-15	2.37	2.29	-0.07	-2.97%	2.28	2.39	158969	3722	1.95%
2026-05-14	2.34	2.36	0.03	1.29%	2.32	2.39	165341	3902	2.03%
2026-05-13	2.29	2.33	0.03	1.30%	2.28	2.38	201867	4725	2.48%
2026-05-12	2.27	2.30	0.03	1.32%	2.21	2.30	166764	3739	2.05%
2026-05-11	2.29	2.27	-0.02	-0.87%	2.25	2.29	126122	2856	1.55%
2026-05-08	2.27	2.29	0.02	0.88%	2.26	2.30	94070	2150	1.16%
2026-05-07	2.34	2.27	-0.07	-2.99%	2.26	2.35	198011	4548	2.43%
2026-05-06	2.40	2.34	-0.05	-2.09%	2.32	2.42	132043	3101	1.62%
2026-04-30	2.42	2.39	-0.03	-1.24%	2.37	2.45	114126	2738	1.40%
2026-04-29	2.42	2.42	-0.01	-0.41%	2.40	2.46	118568	2872	1.46%
2026-04-28	2.40	2.43	0.05	2.10%	2.38	2.44	140633	3397	1.73%
2026-04-27	2.29	2.38	0.07	3.03%	2.28	2.40	176416	4141	2.17%
2026-04-24	2.32	2.31	-0.02	-0.86%	2.29	2.32	98621	2267	1.21%
2026-04-23	2.33	2.33	-0.01	-0.43%	2.29	2.35	90559	2102	1.11%
2026-04-22	2.36	2.34	-0.04	-1.68%	2.32	2.37	93610	2194	1.15%
2026-04-21	2.35	2.38	0.02	0.85%	2.29	2.38	166385	3871	2.04%
2026-04-20	2.41	2.36	-0.05	-2.07%	2.35	2.46	206857	4933	2.54%
2026-04-17	2.41	2.41	0.00	0.00%	2.38	2.42	120151	2884	1.48%
2026-04-16	2.39	2.41	0.02	0.84%	2.38	2.42	165062	3957	2.03%
2026-04-15	2.42	2.39	-0.02	-0.83%	2.36	2.43	175399	4203	2.15%
2026-04-14	2.43	2.41	-0.01	-0.41%	2.39	2.47	189514	4590	2.33%
2026-04-13	2.42	2.42	-0.07	-2.81%	2.38	2.44	359859	8655	4.42%
2026-04-10	2.51	2.49	-0.05	-1.97%	2.47	2.62	496422	12569	6.10%
2026-04-09	2.47	2.54	0.11	4.53%	2.43	2.55	472755	11905	5.81%
2026-04-08	2.49	2.43	0.00	0.00%	2.35	2.49	419663	10107	5.16%
2026-04-07	2.41	2.43	0.02	0.83%	2.41	2.53	301934	7463	3.71%
2026-04-03	2.44	2.41	-0.02	-0.82%	2.31	2.45	317000	7512	3.89%
2026-04-02	2.44	2.43	0.05	2.10%	2.38	2.50	395595	9732	4.86%
2026-04-01	2.38	2.38	0.11	4.85%	2.31	2.38	215682	5101	2.65%
2026-03-31	2.32	2.27	-0.03	-1.30%	2.25	2.35	258433	5958	3.18%
2026-03-30	2.22	2.30	0.07	3.14%	2.21	2.34	387436	8981	4.76%
2026-03-27	2.16	2.23	0.04	1.83%	2.16	2.24	126787	2803	1.56%
2026-03-26	2.18	2.19	-0.02	-0.90%	2.17	2.21	108188	2359	1.33%
2026-03-25	2.16	2.21	0.07	3.27%	2.16	2.24	146070	3207	1.79%
2026-03-24	2.12	2.14	0.05	2.39%	2.08	2.14	94272	1993	1.16%
2026-03-23	2.10	2.09	-0.02	-0.95%	2.06	2.15	162006	3414	1.99%
2026-03-20	2.17	2.11	-0.06	-2.76%	2.10	2.19	161669	3452	1.99%
2026-03-19	2.19	2.17	-0.05	-2.25%	2.16	2.23	132889	2906	1.63%
2026-03-18	2.21	2.22	0.00	0.00%	2.16	2.22	192352	4218	2.36%
2026-03-17	2.31	2.22	-0.09	-3.90%	2.19	2.31	247995	5558	3.05%
2026-03-16	2.30	2.31	0.00	0.00%	2.29	2.35	183605	4262	2.26%
2026-03-13	2.25	2.31	0.04	1.76%	2.25	2.34	178836	4115	2.20%
2026-03-12	2.25	2.27	0.01	0.44%	2.24	2.29	175717	3972	2.16%
2026-03-11	2.26	2.26	0.03	1.35%	2.25	2.31	213617	4862	2.62%
2026-03-10	2.20	2.23	0.01	0.45%	2.18	2.25	411165	9113	5.05%
2026-03-09	2.22	2.22	-0.12	-5.13%	2.22	2.27	167798	3725	2.06%
2026-03-06	2.43	2.34	-0.11	-4.49%	2.33	2.57	591402	14469	7.27%
2026-03-05	2.41	2.45	0.09	3.81%	2.39	2.48	357750	8801	4.40%
2026-03-04	2.38	2.36	-0.06	-2.48%	2.30	2.41	228222	5379	2.80%
2026-03-03	2.51	2.42	-0.08	-3.20%	2.38	2.59	456758	11341	5.61%