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
2026-03-20	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%
2026-01-27	14.03	14.98	0.94	6.70%	13.89	15.13	692801	101849	7.86%
2026-01-26	14.11	14.04	0.26	1.89%	13.96	14.58	436974	62074	4.96%
2026-01-23	13.75	13.78	0.03	0.22%	13.39	13.95	443121	60676	5.03%
2026-01-22	13.30	13.75	0.48	3.62%	13.21	14.13	572732	78198	6.50%
2026-01-21	13.35	13.27	-0.03	-0.23%	12.88	13.55	559755	73982	6.35%
2026-01-20	13.42	13.30	0.06	0.45%	13.00	13.64	546643	72275	6.20%
2026-01-19	12.00	13.24	1.20	9.97%	11.93	13.24	561019	71348	6.37%
2026-01-16	12.24	12.04	-0.15	-1.23%	11.97	12.35	198601	24081	2.25%
2026-01-15	11.78	12.19	0.34	2.87%	11.76	12.34	305115	37089	3.46%
2026-01-14	11.99	11.85	-0.13	-1.09%	11.75	12.18	250679	29926	2.84%
2026-01-13	11.98	11.98	0.00	0.00%	11.93	12.28	250898	30389	2.85%
2026-01-12	12.07	11.98	-0.10	-0.83%	11.84	12.13	245590	29284	2.79%
2026-01-09	12.10	12.08	-0.05	-0.41%	12.01	12.20	188711	22830	2.14%
2026-01-08	12.39	12.13	-0.24	-1.94%	12.06	12.43	225685	27553	2.56%
2026-01-07	12.46	12.37	-0.13	-1.04%	12.34	12.55	226924	28227	2.58%
2026-01-06	11.96	12.50	0.55	4.60%	11.95	12.70	363750	44798	4.13%
2026-01-05	11.89	11.95	0.13	1.10%	11.76	12.02	207956	24780	2.36%
2025-12-31	11.87	11.82	-0.05	-0.42%	11.68	11.89	156524	18451	1.78%
2025-12-30	11.74	11.87	0.02	0.17%	11.70	12.01	164173	19498	1.86%
2025-12-29	11.90	11.85	-0.09	-0.75%	11.68	12.01	186986	22221	2.12%
2025-12-26	11.71	11.94	0.20	1.70%	11.68	11.97	196350	23253	2.23%
2025-12-25	11.71	11.74	0.02	0.17%	11.60	11.78	169617	19808	1.92%
2025-12-24	11.58	11.72	0.12	1.03%	11.51	11.80	165352	19263	1.88%
2025-12-23	11.50	11.60	0.09	0.78%	11.48	11.75	145304	16905	1.65%
2025-12-22	11.67	11.51	-0.03	-0.26%	11.40	11.68	159689	18353	1.81%
2025-12-19	11.17	11.54	0.40	3.59%	11.14	11.58	236799	27017	2.69%
2025-12-18	11.09	11.14	0.06	0.54%	11.01	11.44	189445	21295	2.15%
2025-12-17	10.80	11.08	0.31	2.88%	10.80	11.11	201361	22136	2.29%
2025-12-16	10.96	10.77	-0.21	-1.91%	10.56	10.99	199727	21456	2.27%
2025-12-15	10.74	10.98	0.20	1.86%	10.70	11.01	182791	19986	2.07%
2025-12-12	10.72	10.78	0.06	0.56%	10.61	10.82	141843	15189	1.61%