云图控股 (002539) - 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
2026-05-07	15.53	15.07	-0.45	-2.90%	14.65	15.55	364423	54567	4.10%
2026-05-06	15.30	15.52	0.13	0.84%	15.13	15.63	279751	42973	3.14%
2026-04-30	15.53	15.39	-0.08	-0.52%	15.32	15.85	210111	32490	2.36%
2026-04-29	15.12	15.47	0.44	2.93%	14.91	15.60	306278	47073	3.44%
2026-04-28	14.89	15.03	0.00	0.00%	14.74	15.19	253986	37961	2.85%
2026-04-27	14.62	15.03	0.34	2.31%	14.35	15.23	309325	46141	3.48%
2026-04-24	14.17	14.69	0.47	3.31%	14.09	14.94	334875	48843	3.76%
2026-04-23	14.31	14.22	-0.09	-0.63%	13.91	14.39	167430	23684	1.88%
2026-04-22	14.18	14.31	0.19	1.35%	14.09	14.46	152046	21793	1.71%
2026-04-21	14.10	14.12	-0.01	-0.07%	13.78	14.36	182597	25777	2.05%
2026-04-20	14.31	14.13	-0.19	-1.33%	14.01	14.47	218488	30964	2.46%
2026-04-17	14.73	14.32	-0.32	-2.19%	14.28	14.79	262018	37962	2.94%
2026-04-16	14.54	14.64	0.10	0.69%	14.45	14.87	234614	34521	2.64%
2026-04-15	15.50	14.54	-1.10	-7.03%	14.41	15.57	481584	70715	5.47%
2026-04-14	15.20	15.64	0.62	4.13%	14.92	15.69	437672	67292	4.97%
2026-04-13	14.61	15.02	0.38	2.60%	14.28	15.20	326833	48666	3.71%
2026-04-10	14.29	14.64	0.47	3.32%	14.10	15.03	306932	45171	3.48%
2026-04-09	13.91	14.17	0.12	0.85%	13.72	14.57	272206	38676	3.09%
2026-04-08	13.95	14.05	0.37	2.70%	13.65	14.16	181670	25432	2.06%
2026-04-07	13.36	13.68	0.28	2.09%	13.30	13.74	165016	22471	1.87%
2026-04-03	13.93	13.40	-0.50	-3.60%	13.21	13.95	205961	27609	2.34%
2026-04-02	14.29	13.90	-0.45	-3.14%	13.81	14.35	179478	25124	2.04%
2026-04-01	14.38	14.35	0.15	1.06%	14.25	14.62	137887	19917	1.56%
2026-03-31	14.51	14.20	-0.38	-2.61%	14.17	14.61	172718	24723	1.96%
2026-03-30	14.50	14.58	0.04	0.28%	14.42	14.79	168137	24548	1.91%
2026-03-27	14.02	14.54	0.38	2.68%	13.98	14.85	276254	40102	3.13%
2026-03-26	14.26	14.16	-0.14	-0.98%	14.00	14.53	147590	20977	1.67%
2026-03-25	13.70	14.30	0.60	4.38%	13.69	14.44	313779	44402	3.56%
2026-03-24	14.23	13.70	-0.35	-2.49%	13.06	14.28	459488	61983	5.21%
2026-03-23	13.58	14.05	0.23	1.66%	13.50	14.80	531905	75827	6.04%
2026-03-20	14.00	13.82	-0.26	-1.85%	13.72	14.25	262972	36631	2.98%
2026-03-19	14.99	14.08	-0.93	-6.20%	13.88	15.04	332994	47548	3.78%
2026-03-18	14.81	15.01	0.20	1.35%	14.61	15.09	193733	28865	2.20%
2026-03-17	15.16	14.81	-0.44	-2.89%	14.80	15.58	275010	41668	3.12%
2026-03-16	15.82	15.25	-0.62	-3.91%	15.15	16.22	415535	64758	4.72%
2026-03-13	15.60	15.87	0.27	1.73%	15.52	16.45	550167	88333	6.24%
2026-03-12	15.40	15.60	0.16	1.04%	14.97	15.95	459887	70931	5.22%
2026-03-11	14.99	15.44	0.41	2.73%	14.58	15.55	443887	67287	5.04%
2026-03-10	15.22	15.03	-0.52	-3.34%	15.02	15.71	337770	51371	3.83%
2026-03-09	15.75	15.55	0.05	0.32%	15.35	16.10	496430	77965	5.63%
2026-03-06	15.06	15.50	0.37	2.45%	15.01	15.67	432362	66888	4.91%
2026-03-05	15.08	15.13	0.24	1.61%	14.82	15.22	332755	50029	3.78%
2026-03-04	15.04	14.89	-0.34	-2.23%	14.73	15.62	437333	66068	4.96%
2026-03-03	15.92	15.23	-0.77	-4.81%	15.12	16.16	452583	70091	5.14%
2026-03-02	16.00	16.00	0.04	0.25%	15.41	16.27	398245	63270	4.52%
2026-02-27	15.78	15.96	-0.11	-0.68%	15.72	16.18	453220	72091	5.14%
2026-02-26	16.77	16.07	-0.53	-3.19%	15.71	16.85	686225	110431	7.79%
2026-02-25	16.58	16.60	0.44	2.72%	16.29	17.27	716787	120011	8.13%
2026-02-24	15.20	16.16	1.47	10.01%	15.20	16.16	322853	51016	3.66%
2026-02-13	15.00	14.69	-0.41	-2.72%	14.64	15.09	200957	29721	2.28%
2026-02-12	15.03	15.10	0.02	0.13%	14.91	15.38	193797	29320	2.20%
2026-02-11	14.77	15.08	0.32	2.17%	14.65	15.40	259937	39293	2.95%
2026-02-10	14.66	14.76	0.10	0.68%	14.42	14.88	190732	27921	2.16%
2026-02-09	14.77	14.66	-0.02	-0.14%	14.47	14.88	263554	38581	2.99%
2026-02-06	14.06	14.68	0.44	3.09%	13.85	15.30	400598	59409	4.55%
2026-02-05	14.43	14.24	-0.24	-1.66%	14.05	14.55	215276	30725	2.44%
2026-02-04	14.39	14.48	0.34	2.40%	13.85	14.59	339454	48527	3.85%
2026-02-03	13.70	14.14	0.77	5.76%	13.70	14.56	405992	57645	4.61%
2026-02-02	14.39	13.37	-1.23	-8.42%	13.35	14.50	431238	59247	4.89%
2026-01-30	14.61	14.60	-0.19	-1.28%	14.17	14.95	411040	59623	4.66%
2026-01-29	15.27	14.79	-0.48	-3.14%	14.74	15.39	379691	56921	4.31%
2026-01-28	14.89	15.27	0.29	1.94%	14.73	15.50	442571	67195	5.02%