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
2026-06-22	11.54	12.60	1.15	10.04%	11.38	12.60	298460	36118	3.35%
2026-06-18	11.77	11.45	-0.45	-3.78%	11.40	12.01	170317	19724	1.91%
2026-06-17	12.13	11.90	-0.13	-1.08%	11.86	12.21	111192	13360	1.25%
2026-06-16	12.44	12.23	-0.30	-2.39%	12.17	12.60	171200	21168	1.92%
2026-06-15	12.19	12.53	0.40	3.30%	12.17	12.59	262573	32606	2.95%
2026-06-12	11.89	12.13	0.24	2.02%	11.69	12.48	222446	26913	2.50%
2026-06-11	11.69	11.89	0.36	3.12%	11.62	12.07	278474	33029	3.13%
2026-06-10	11.50	11.53	-0.10	-0.86%	11.40	11.70	107609	12405	1.21%
2026-06-09	11.55	11.63	0.12	1.04%	11.10	11.65	182049	20678	2.05%
2026-06-08	11.60	11.51	-0.43	-3.60%	11.38	11.96	201266	23329	2.26%
2026-06-05	12.08	11.94	-0.19	-1.57%	11.90	12.32	179347	21738	2.02%
2026-06-04	12.49	12.13	-0.47	-3.73%	12.05	12.57	165507	20254	1.86%
2026-06-03	12.41	12.60	0.11	0.88%	12.26	12.77	167962	20966	1.89%
2026-06-02	12.60	12.49	-0.06	-0.48%	12.23	12.70	157363	19570	1.77%
2026-06-01	12.27	12.55	-0.07	-0.55%	12.04	12.68	221179	27573	2.49%
2026-05-29	12.95	12.62	-0.33	-2.55%	12.56	13.08	214481	27255	2.41%
2026-05-28	13.14	12.95	-0.20	-1.52%	12.59	13.31	211733	27370	2.38%
2026-05-27	12.95	13.15	0.18	1.39%	12.88	13.67	345054	45950	3.88%
2026-05-26	12.77	12.97	0.19	1.49%	12.53	13.10	214016	27413	2.41%
2026-05-25	12.80	12.78	-0.12	-0.93%	12.62	12.98	185337	23672	2.08%
2026-05-22	13.08	12.90	0.03	0.23%	12.76	13.18	153577	19897	1.73%
2026-05-21	13.19	12.87	-0.15	-1.15%	12.87	13.55	172233	22708	1.94%
2026-05-20	13.27	13.02	-0.25	-1.88%	12.97	13.27	191183	24995	2.15%
2026-05-19	13.85	13.27	-0.63	-4.53%	13.17	13.90	247251	33100	2.78%
2026-05-18	14.30	13.90	-0.33	-2.32%	13.76	14.31	192544	26849	2.16%
2026-05-15	14.06	14.23	0.13	0.92%	14.03	14.73	276286	39753	3.11%
2026-05-14	14.32	14.10	-0.16	-1.12%	13.97	14.32	184406	25980	2.07%
2026-05-13	14.50	14.26	-0.16	-1.11%	14.13	14.68	172640	24770	1.94%
2026-05-12	14.93	14.42	-0.52	-3.48%	14.29	15.04	252370	36705	2.84%
2026-05-11	15.18	14.94	-0.15	-0.99%	14.90	15.55	274593	41743	3.09%
2026-05-08	15.01	15.09	0.02	0.13%	14.83	15.40	193350	29200	2.17%
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%