云意电气 (300304) - 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
2026-05-08	13.10	12.99	-0.24	-1.81%	12.91	13.22	181179	23546	2.12%
2026-05-07	12.40	13.23	0.98	8.00%	12.19	13.25	343512	44116	4.02%
2026-05-06	11.83	12.25	0.42	3.55%	11.83	12.70	218067	26995	2.55%
2026-04-30	11.53	11.83	0.25	2.16%	11.50	11.86	155397	18150	1.82%
2026-04-29	11.50	11.58	-0.46	-3.82%	11.03	11.88	391930	44662	4.59%
2026-04-28	12.25	12.04	-0.32	-2.59%	12.01	12.34	117041	14200	1.37%
2026-04-27	12.15	12.36	0.11	0.90%	12.12	12.40	95019	11679	1.11%
2026-04-24	12.32	12.25	-0.13	-1.05%	12.20	12.39	99370	12196	1.16%
2026-04-23	12.85	12.38	-0.54	-4.18%	12.28	12.90	234299	29238	2.74%
2026-04-22	12.55	12.92	0.28	2.22%	12.53	13.00	152924	19623	1.79%
2026-04-21	12.70	12.64	-0.16	-1.25%	12.50	12.77	188792	23765	2.21%
2026-04-20	12.97	12.80	-0.25	-1.92%	12.67	13.06	194554	25023	2.28%
2026-04-17	12.87	13.05	0.12	0.93%	12.74	13.16	144593	18763	1.69%
2026-04-16	12.89	12.93	0.10	0.78%	12.82	12.98	117184	15133	1.37%
2026-04-15	13.00	12.83	-0.17	-1.31%	12.81	13.24	156059	20357	1.83%
2026-04-14	13.16	13.00	-0.05	-0.38%	12.80	13.24	169427	21991	1.98%
2026-04-13	13.22	13.05	-0.32	-2.39%	13.00	13.35	162617	21357	1.90%
2026-04-10	13.25	13.37	0.13	0.98%	13.25	13.60	141396	19023	1.65%
2026-04-09	13.10	13.24	-0.03	-0.23%	13.06	13.44	175435	23262	2.05%
2026-04-08	12.95	13.27	0.76	6.08%	12.87	13.27	217452	28474	2.54%
2026-04-07	12.76	12.51	-0.30	-2.34%	12.48	12.89	160261	20291	1.88%
2026-04-03	13.02	12.81	-0.15	-1.16%	12.75	13.07	110776	14268	1.30%
2026-04-02	13.05	12.96	-0.16	-1.22%	12.77	13.21	132050	17127	1.55%
2026-04-01	13.15	13.12	0.23	1.78%	12.91	13.21	133091	17396	1.56%
2026-03-31	13.20	12.89	-0.39	-2.94%	12.84	13.43	166295	21706	1.95%
2026-03-30	13.14	13.28	-0.03	-0.23%	12.71	13.33	207131	27068	2.42%
2026-03-27	12.80	13.31	0.44	3.42%	12.75	13.47	213662	28234	2.50%
2026-03-26	13.18	12.87	-0.33	-2.50%	12.67	13.21	156174	20117	1.83%
2026-03-25	12.86	13.20	0.55	4.35%	12.70	13.25	202701	26465	2.37%
2026-03-24	12.51	12.65	0.55	4.55%	12.23	12.68	201225	25084	2.35%
2026-03-23	12.60	12.10	-0.78	-6.06%	12.00	12.76	242178	29993	2.83%
2026-03-20	13.22	12.88	-0.30	-2.28%	12.83	13.41	159505	20942	1.86%
2026-03-19	13.31	13.18	-0.35	-2.59%	13.10	13.47	159376	21125	1.86%
2026-03-18	13.40	13.53	0.19	1.42%	13.32	13.54	148480	19972	1.74%
2026-03-17	13.65	13.34	-0.27	-1.98%	13.33	13.88	184972	25153	2.16%
2026-03-16	13.70	13.61	-0.40	-2.86%	13.29	13.86	331216	44822	3.87%
2026-03-13	14.39	14.01	-0.41	-2.84%	13.90	14.46	254801	36064	2.98%
2026-03-12	14.52	14.42	-0.12	-0.83%	14.31	14.79	330964	48027	3.87%
2026-03-11	14.89	14.54	-0.35	-2.35%	14.46	15.23	288315	42530	3.37%
2026-03-10	14.98	14.89	0.18	1.22%	14.78	15.07	231263	34448	2.70%
2026-03-09	14.91	14.71	-0.48	-3.16%	14.16	15.10	426718	62142	4.99%
2026-03-06	14.46	15.19	0.74	5.12%	14.31	15.38	427425	64276	5.00%
2026-03-05	14.65	14.45	0.16	1.12%	14.38	14.96	321728	47045	3.76%
2026-03-04	14.29	14.29	-0.11	-0.76%	14.08	14.76	347628	49991	4.06%
2026-03-03	14.85	14.40	-0.18	-1.23%	14.40	15.65	560329	83804	6.55%
2026-03-02	14.66	14.58	-0.26	-1.75%	14.30	15.45	446377	65638	5.22%
2026-02-27	14.29	14.84	0.40	2.77%	14.21	14.85	322484	46789	3.77%
2026-02-26	14.20	14.44	0.30	2.12%	14.09	14.49	296921	42569	3.47%
2026-02-25	13.91	14.14	0.32	2.32%	13.83	14.26	356377	50158	4.17%
2026-02-24	13.59	13.82	0.37	2.75%	13.39	14.01	270487	37233	3.16%
2026-02-13	13.40	13.45	0.08	0.60%	13.31	13.65	190133	25666	2.22%
2026-02-12	13.28	13.37	0.16	1.21%	13.13	13.42	134092	17832	1.57%
2026-02-11	13.34	13.21	-0.18	-1.34%	13.19	13.43	166718	22183	1.95%
2026-02-10	13.53	13.39	-0.17	-1.25%	13.37	13.66	203757	27479	2.38%
2026-02-09	13.30	13.56	0.50	3.83%	13.15	13.72	262253	35201	3.07%
2026-02-06	12.75	13.06	0.16	1.24%	12.70	13.26	174320	22778	2.04%
2026-02-05	13.05	12.90	-0.26	-1.98%	12.85	13.21	161463	20976	1.89%
2026-02-04	12.67	13.16	0.42	3.30%	12.56	13.17	260348	33837	3.04%
2026-02-03	12.38	12.74	0.46	3.75%	12.31	12.80	173454	21823	2.03%
2026-02-02	12.68	12.28	-0.51	-3.99%	12.27	12.79	201420	25173	2.35%
2026-01-30	13.10	12.79	-0.34	-2.59%	12.51	13.15	246248	31415	2.88%
2026-01-29	13.27	13.13	-0.25	-1.87%	13.06	13.49	252298	33414	2.95%