ST云城 (600239) - 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
2026-05-06	1.83	1.83	-0.10	-5.18%	1.83	1.83	19118	349	0.12%
2026-04-30	1.93	1.93	-0.10	-4.93%	1.93	1.93	27700	534	0.17%
2026-04-28	1.99	2.03	0.03	1.50%	1.98	2.04	261061	5270	1.63%
2026-04-27	1.98	2.00	0.01	0.50%	1.91	2.01	273527	5352	1.70%
2026-04-24	2.00	1.99	-0.01	-0.50%	1.96	2.01	226700	4488	1.41%
2026-04-23	2.03	2.00	-0.03	-1.48%	1.99	2.04	206140	4138	1.28%
2026-04-22	2.01	2.03	0.00	0.00%	2.01	2.05	204062	4150	1.27%
2026-04-21	2.04	2.03	-0.01	-0.49%	2.01	2.04	184588	3739	1.15%
2026-04-20	2.05	2.04	-0.01	-0.49%	2.02	2.05	190507	3875	1.19%
2026-04-17	2.07	2.05	-0.02	-0.97%	2.04	2.09	241751	4981	1.51%
2026-04-16	2.07	2.07	0.00	0.00%	2.04	2.08	179493	3700	1.12%
2026-04-15	2.16	2.07	-0.10	-4.61%	2.06	2.17	313689	6576	1.95%
2026-04-14	2.09	2.17	0.08	3.83%	2.09	2.17	326998	6998	2.04%
2026-04-13	2.05	2.09	0.03	1.46%	2.04	2.10	176183	3664	1.10%
2026-04-10	2.07	2.06	0.01	0.49%	2.05	2.10	152240	3156	0.95%
2026-04-09	2.08	2.05	-0.04	-1.91%	2.03	2.10	187216	3852	1.17%
2026-04-08	2.05	2.09	0.07	3.47%	2.04	2.10	275205	5700	1.71%
2026-04-07	1.98	2.02	0.03	1.51%	1.98	2.03	191225	3834	1.19%
2026-04-03	2.07	1.99	-0.08	-3.86%	1.98	2.08	278360	5582	1.73%
2026-04-02	2.13	2.07	-0.07	-3.27%	2.06	2.14	225984	4715	1.41%
2026-04-01	2.19	2.14	-0.01	-0.47%	2.12	2.19	195090	4174	1.21%
2026-03-31	2.19	2.15	-0.03	-1.38%	2.14	2.23	188089	4103	1.17%
2026-03-30	2.17	2.18	-0.01	-0.46%	2.14	2.20	189142	4118	1.18%
2026-03-27	2.17	2.19	0.00	0.00%	2.16	2.21	192917	4223	1.20%
2026-03-26	2.21	2.19	-0.02	-0.90%	2.18	2.26	206364	4561	1.29%
2026-03-25	2.15	2.21	0.07	3.27%	2.13	2.21	211777	4630	1.32%
2026-03-24	2.07	2.14	0.11	5.42%	2.05	2.14	262427	5505	1.63%
2026-03-23	2.15	2.03	-0.15	-6.88%	2.02	2.16	309147	6450	1.93%
2026-03-20	2.25	2.18	-0.06	-2.68%	2.17	2.27	290934	6427	1.81%
2026-03-19	2.32	2.24	-0.09	-3.86%	2.24	2.33	232917	5309	1.45%
2026-03-18	2.36	2.33	-0.03	-1.27%	2.30	2.37	199231	4635	1.24%
2026-03-17	2.33	2.36	0.03	1.29%	2.33	2.40	320179	7601	1.99%
2026-03-16	2.30	2.33	0.03	1.30%	2.29	2.35	227401	5285	1.42%
2026-03-13	2.28	2.30	0.01	0.44%	2.28	2.33	242693	5612	1.51%
2026-03-12	2.30	2.29	-0.02	-0.87%	2.28	2.33	191415	4410	1.19%
2026-03-11	2.32	2.31	-0.01	-0.43%	2.30	2.33	114177	2637	0.71%
2026-03-10	2.31	2.32	0.03	1.31%	2.29	2.33	147558	3409	0.92%
2026-03-09	2.30	2.29	-0.02	-0.87%	2.27	2.31	179120	4092	1.12%
2026-03-06	2.25	2.31	0.05	2.21%	2.25	2.32	219135	5027	1.36%
2026-03-05	2.25	2.26	0.03	1.35%	2.25	2.30	169995	3858	1.06%
2026-03-04	2.26	2.23	-0.04	-1.76%	2.20	2.28	236324	5280	1.47%
2026-03-03	2.33	2.27	-0.06	-2.58%	2.27	2.36	296587	6860	1.85%
2026-03-02	2.38	2.33	-0.08	-3.32%	2.32	2.38	322090	7553	2.01%
2026-02-27	2.39	2.41	0.02	0.84%	2.37	2.41	135852	3253	0.85%
2026-02-26	2.45	2.39	-0.05	-2.05%	2.39	2.45	276972	6688	1.72%
2026-02-25	2.39	2.44	0.05	2.09%	2.38	2.46	401983	9800	2.50%
2026-02-24	2.36	2.39	0.04	1.70%	2.35	2.39	178789	4250	1.11%
2026-02-13	2.38	2.35	-0.03	-1.26%	2.34	2.39	165444	3924	1.03%
2026-02-12	2.41	2.38	-0.02	-0.83%	2.37	2.42	216189	5165	1.35%
2026-02-11	2.40	2.40	-0.01	-0.41%	2.38	2.42	139785	3361	0.87%
2026-02-10	2.41	2.41	-0.01	-0.41%	2.39	2.43	173541	4188	1.08%
2026-02-09	2.38	2.42	0.04	1.68%	2.38	2.45	303044	7322	1.89%
2026-02-06	2.38	2.38	-0.01	-0.42%	2.35	2.40	220690	5245	1.37%
2026-02-05	2.39	2.39	0.00	0.00%	2.38	2.42	253153	6081	1.58%
2026-02-04	2.34	2.39	0.05	2.14%	2.33	2.40	270177	6412	1.68%
2026-02-03	2.33	2.34	0.02	0.86%	2.32	2.36	142864	3341	0.89%
2026-02-02	2.35	2.32	-0.04	-1.69%	2.31	2.38	198552	4655	1.24%
2026-01-30	2.38	2.36	-0.03	-1.26%	2.34	2.39	280785	6634	1.75%
2026-01-29	2.35	2.39	0.03	1.27%	2.34	2.41	331967	7910	2.07%
2026-01-28	2.35	2.36	0.01	0.43%	2.35	2.38	166098	3929	1.03%
2026-01-27	2.39	2.35	-0.05	-2.08%	2.33	2.39	219676	5165	1.37%