登云股份 (002715) - 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
2026-05-25	17.04	16.80	-0.39	-2.27%	16.32	17.38	45318	7594	3.28%
2026-05-22	16.70	17.19	0.59	3.55%	16.39	17.28	58826	9915	4.26%
2026-05-21	17.33	16.60	-0.64	-3.71%	16.45	17.60	47909	8161	3.47%
2026-05-20	17.35	17.24	-0.11	-0.63%	16.70	17.45	48871	8333	3.54%
2026-05-19	17.45	17.35	-0.08	-0.46%	17.06	17.54	47318	8182	3.43%
2026-05-18	17.22	17.43	0.03	0.17%	16.77	17.44	60594	10363	4.39%
2026-05-15	17.25	17.40	0.15	0.87%	17.05	17.65	44512	7733	3.23%
2026-05-14	17.51	17.25	-0.26	-1.48%	17.25	17.73	49550	8645	3.59%
2026-05-13	17.61	17.51	0.01	0.06%	17.30	17.80	69677	12225	5.05%
2026-05-12	17.79	17.50	-0.22	-1.24%	17.46	18.13	73529	13065	5.33%
2026-05-11	17.96	17.72	-0.24	-1.34%	17.46	18.98	104638	18652	7.58%
2026-05-08	17.56	17.96	0.44	2.51%	17.41	18.05	102040	18207	7.39%
2026-05-07	17.42	17.52	-0.06	-0.34%	17.33	17.87	102681	18047	7.44%
2026-05-06	17.24	17.58	0.08	0.46%	17.16	17.70	128285	22393	9.30%
2026-04-30	17.11	17.50	0.36	2.10%	16.93	17.88	153705	26861	11.14%
2026-04-29	17.15	17.14	0.01	0.06%	16.37	17.40	187496	31855	13.59%
2026-04-28	15.77	17.13	1.56	10.02%	15.73	17.13	126120	21148	9.14%
2026-04-27	15.35	15.57	0.15	0.97%	14.97	15.75	41911	6437	3.04%
2026-04-24	15.14	15.42	0.22	1.45%	14.96	15.50	32552	4946	2.36%
2026-04-23	15.50	15.20	-0.32	-2.06%	14.95	15.51	34065	5158	2.47%
2026-04-22	15.60	15.52	-0.17	-1.08%	15.43	15.70	24038	3730	1.74%
2026-04-21	15.88	15.69	-0.17	-1.07%	15.61	15.98	30605	4823	2.22%
2026-04-20	15.73	15.86	0.13	0.83%	15.49	15.95	31031	4885	2.25%
2026-04-17	15.60	15.73	0.14	0.90%	15.31	15.74	29100	4523	2.11%
2026-04-16	15.05	15.59	0.56	3.73%	14.96	15.72	40797	6256	2.96%
2026-04-15	15.25	15.03	-0.22	-1.44%	14.85	15.30	30122	4518	2.18%
2026-04-14	15.38	15.25	-0.19	-1.23%	14.93	15.55	53500	8135	3.88%
2026-04-13	14.81	15.44	0.63	4.25%	14.60	15.44	49574	7455	3.59%
2026-04-10	14.65	14.81	0.26	1.79%	14.54	14.88	35267	5192	2.56%
2026-04-09	14.70	14.55	-0.26	-1.76%	14.27	14.70	37545	5436	2.72%
2026-04-08	14.55	14.81	0.60	4.22%	14.50	14.85	37619	5538	2.73%
2026-04-07	14.02	14.21	0.29	2.08%	13.80	14.37	38943	5516	2.82%
2026-04-03	14.54	13.92	-0.52	-3.60%	13.65	14.54	39727	5522	2.88%
2026-04-02	14.77	14.44	-0.40	-2.70%	14.15	14.90	42524	6166	3.08%
2026-04-01	15.48	14.84	-0.44	-2.88%	14.60	15.60	51268	7656	3.72%
2026-03-31	15.49	15.28	-0.37	-2.36%	15.20	15.84	42167	6563	3.06%
2026-03-30	15.33	15.65	0.15	0.97%	15.20	15.65	30534	4732	2.21%
2026-03-27	14.89	15.50	0.40	2.65%	14.89	15.53	24063	3688	1.74%
2026-03-26	15.50	15.10	-0.28	-1.82%	14.95	15.60	32743	4987	2.37%
2026-03-25	15.15	15.38	0.47	3.15%	15.00	15.49	48284	7390	3.50%
2026-03-24	14.34	14.91	0.98	7.04%	13.97	15.00	63837	9231	4.63%
2026-03-23	14.49	13.93	-1.21	-7.99%	13.82	14.90	68900	9847	4.99%
2026-03-20	15.60	15.14	-0.31	-2.01%	14.90	15.69	42203	6384	3.06%
2026-03-19	15.84	15.45	-0.66	-4.10%	15.38	15.96	28642	4471	2.08%
2026-03-18	15.71	16.11	0.46	2.94%	15.41	16.11	31290	4921	2.27%
2026-03-17	16.05	15.65	-0.30	-1.88%	15.60	16.08	23953	3787	1.74%
2026-03-16	15.86	15.95	0.02	0.13%	15.75	16.12	23928	3811	1.73%
2026-03-13	15.98	15.93	-0.07	-0.44%	15.81	16.26	23586	3790	1.71%
2026-03-12	16.45	16.00	-0.46	-2.79%	15.92	16.49	33182	5357	2.40%
2026-03-11	16.80	16.46	-0.27	-1.61%	16.40	16.94	29684	4935	2.15%
2026-03-10	16.34	16.73	0.66	4.11%	16.32	16.80	48420	8043	3.51%
2026-03-09	16.31	16.07	-0.47	-2.84%	16.00	16.53	37436	6048	2.71%
2026-03-06	16.08	16.54	0.48	2.99%	15.89	16.59	30436	4989	2.21%
2026-03-05	16.24	16.06	0.17	1.07%	15.90	16.30	30098	4844	2.18%
2026-03-04	15.96	15.89	-0.10	-0.63%	15.50	16.09	34020	5391	2.47%
2026-03-03	16.32	15.99	-0.31	-1.90%	15.92	16.82	49330	8085	3.57%
2026-03-02	16.99	16.30	-0.88	-5.12%	16.18	17.00	51265	8430	3.71%
2026-02-27	16.84	17.18	0.25	1.48%	16.80	17.18	29902	5076	2.17%
2026-02-26	17.38	16.93	-0.45	-2.59%	16.83	17.40	32512	5540	2.36%
2026-02-25	17.36	17.38	0.02	0.12%	17.29	17.62	33156	5784	2.40%
2026-02-24	17.11	17.36	0.37	2.18%	17.00	17.41	35852	6194	2.60%