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
2026-03-20	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%
2026-01-28	13.33	13.38	0.13	0.98%	13.13	13.50	277953	37118	3.25%
2026-01-27	13.36	13.25	-0.24	-1.78%	13.10	13.63	283815	37784	3.32%
2026-01-26	13.51	13.49	-0.21	-1.53%	13.14	13.68	433818	57814	5.07%
2026-01-23	13.40	13.70	0.85	6.61%	13.40	14.14	615668	83982	7.20%
2026-01-22	12.78	12.85	0.07	0.55%	12.63	12.94	241741	30856	2.83%
2026-01-21	12.74	12.78	-0.08	-0.62%	12.55	12.90	265357	33836	3.10%
2026-01-20	12.38	12.86	0.40	3.21%	12.37	13.07	494001	63508	5.77%
2026-01-19	12.76	12.46	0.12	0.97%	12.29	12.76	380448	47269	4.45%
2026-01-16	11.62	12.34	0.75	6.47%	11.60	12.43	543058	66139	6.35%
2026-01-15	11.45	11.59	0.10	0.87%	11.38	11.70	165173	19078	1.93%
2026-01-14	11.53	11.49	-0.05	-0.43%	11.30	11.80	276431	32023	3.23%
2026-01-13	12.00	11.54	-0.46	-3.83%	11.50	12.00	308720	36156	3.61%
2026-01-12	11.85	12.00	0.21	1.78%	11.65	12.00	287411	34041	3.36%
2026-01-09	11.75	11.79	0.05	0.43%	11.65	11.88	213264	25107	2.49%
2026-01-08	11.84	11.74	-0.17	-1.43%	11.69	11.86	234602	27590	2.74%
2026-01-07	11.99	11.91	-0.13	-1.08%	11.81	12.16	243597	29112	2.85%
2026-01-06	11.69	12.04	0.32	2.73%	11.66	12.22	349742	41946	4.09%
2026-01-05	11.64	11.72	0.08	0.69%	11.50	11.79	191855	22377	2.24%
2025-12-31	11.70	11.64	-0.01	-0.09%	11.47	11.87	220518	25681	2.58%
2025-12-30	11.42	11.65	0.23	2.01%	11.32	11.70	185022	21389	2.16%
2025-12-29	11.48	11.42	-0.12	-1.04%	11.38	11.65	156355	17930	1.83%
2025-12-26	11.76	11.54	-0.26	-2.20%	11.48	11.85	234822	27303	2.74%
2025-12-25	11.57	11.80	0.21	1.81%	11.45	11.89	244371	28636	2.86%
2025-12-24	11.39	11.59	0.25	2.20%	11.35	11.65	216736	24969	2.53%
2025-12-23	11.54	11.34	-0.32	-2.74%	11.27	11.65	262676	30092	3.07%
2025-12-22	11.87	11.66	0.08	0.69%	11.60	11.90	402157	47095	4.70%
2025-12-19	10.49	11.58	1.13	10.81%	10.46	11.95	731151	83427	8.55%
2025-12-18	10.59	10.45	-0.38	-3.51%	10.44	10.79	267663	28380	3.13%
2025-12-17	10.88	10.83	-0.22	-1.99%	10.32	10.95	586058	62147	6.85%
2025-12-16	12.52	11.05	0.45	4.25%	11.02	12.72	730001	83649	8.53%
2025-12-15	10.96	10.60	-0.40	-3.64%	10.58	11.05	174754	18778	2.04%
2025-12-12	10.83	11.00	0.19	1.76%	10.74	11.12	116476	12771	1.36%