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
2026-06-24	18.81	20.15	1.05	5.50%	18.42	20.66	458275	89710	5.36%
2026-06-23	18.20	19.10	0.48	2.58%	18.19	20.00	493389	94926	5.77%
2026-06-22	18.53	18.62	0.34	1.86%	17.82	18.80	364106	66718	4.26%
2026-06-18	17.49	18.28	0.42	2.35%	17.48	18.79	486328	88959	5.69%
2026-06-17	16.54	17.86	0.96	5.68%	16.53	18.10	459836	79176	5.38%
2026-06-16	16.80	16.90	0.08	0.48%	16.32	17.17	376641	62944	4.41%
2026-06-15	15.89	16.82	1.45	9.43%	15.78	17.29	565793	94050	6.62%
2026-06-12	15.95	15.37	-0.13	-0.84%	15.03	16.13	365047	56052	4.27%
2026-06-11	16.01	15.50	-0.65	-4.02%	15.35	16.18	390629	61324	4.57%
2026-06-10	16.50	16.15	-0.55	-3.29%	16.02	16.81	383483	62596	4.49%
2026-06-09	15.19	16.70	1.73	11.56%	15.11	16.85	701876	112971	8.21%
2026-06-08	14.40	14.97	0.09	0.60%	14.31	15.24	416267	62122	4.87%
2026-06-05	15.25	14.88	-0.52	-3.38%	14.73	15.26	437187	65283	5.12%
2026-06-04	14.70	15.40	0.64	4.34%	14.53	15.46	565722	86071	6.62%
2026-06-03	14.71	14.76	0.03	0.20%	14.36	15.16	551198	81801	6.45%
2026-06-02	13.17	14.73	1.51	11.42%	13.15	14.83	779055	111715	9.12%
2026-06-01	13.21	13.22	-0.01	-0.08%	12.80	13.80	275174	36504	3.22%
2026-05-29	14.11	13.23	-0.95	-6.70%	13.13	14.12	394671	53037	4.62%
2026-05-28	13.44	14.18	0.75	5.58%	13.33	14.22	400262	56116	4.68%
2026-05-27	13.62	13.43	-0.26	-1.90%	13.30	13.99	224491	30581	2.63%
2026-05-26	13.71	13.69	-0.15	-1.08%	13.55	13.92	222396	30520	2.60%
2026-05-25	14.05	13.84	-0.08	-0.57%	13.69	14.38	283074	39510	3.31%
2026-05-22	13.66	13.92	0.41	3.03%	13.39	14.08	346564	47422	4.06%
2026-05-21	13.05	13.56	0.58	4.47%	13.00	14.17	520359	71417	6.09%
2026-05-20	12.55	12.98	0.34	2.69%	12.24	13.20	238710	30479	2.79%
2026-05-19	12.46	12.64	0.25	2.02%	12.35	12.73	114954	14410	1.35%
2026-05-18	12.55	12.39	-0.21	-1.67%	12.34	12.66	125730	15682	1.47%
2026-05-15	12.79	12.60	-0.20	-1.56%	12.50	12.99	199951	25407	2.34%
2026-05-14	13.05	12.80	-0.11	-0.85%	12.76	13.17	197950	25678	2.32%
2026-05-13	12.90	12.91	-0.09	-0.69%	12.75	13.07	149301	19228	1.75%
2026-05-12	13.11	13.00	-0.11	-0.84%	12.97	13.20	128128	16724	1.50%
2026-05-11	13.07	13.11	0.12	0.92%	12.80	13.11	181043	23446	2.12%
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%