云赛智联 (600602) - 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
2026-08-06	18.25	18.14	-0.41	-2.21%	17.90	18.59	457923	83400	4.26%
2026-08-05	18.20	18.55	0.00	0.00%	18.19	18.74	621660	115020	5.79%
2026-08-04	18.00	18.55	0.90	5.10%	17.94	18.63	619262	113517	5.76%
2026-08-03	17.88	17.65	0.03	0.17%	17.51	18.15	531650	94796	4.95%
2026-07-31	16.75	17.62	1.60	9.99%	16.71	17.62	431281	74598	4.01%
2026-07-30	16.82	16.02	-0.92	-5.43%	16.01	17.19	421180	69855	3.92%
2026-07-29	17.29	16.94	-0.35	-2.02%	16.06	17.45	467766	78188	4.35%
2026-07-28	17.30	17.29	-0.40	-2.26%	17.10	17.77	319805	55390	2.98%
2026-07-27	17.16	17.73	0.40	2.31%	16.81	17.74	448268	77798	4.17%
2026-07-24	18.37	17.33	-1.71	-8.98%	17.30	18.74	738807	132368	6.88%
2026-07-23	19.64	19.04	-1.23	-6.07%	19.00	20.10	867819	169224	8.08%
2026-07-22	18.60	20.27	1.13	5.90%	18.13	21.00	1233759	242323	11.48%
2026-07-21	18.60	19.14	-0.13	-0.67%	17.45	19.71	993730	186915	9.25%
2026-07-20	18.25	19.27	0.84	4.56%	18.10	19.50	938183	177792	8.73%
2026-07-17	18.37	18.43	0.17	0.93%	17.94	19.26	1092897	203409	10.17%
2026-07-16	16.53	18.26	1.66	10.00%	16.40	18.26	342546	61062	3.19%
2026-07-15	16.45	16.60	0.15	0.91%	16.20	16.92	327258	54186	3.05%
2026-07-14	17.15	16.45	-0.90	-5.19%	15.68	17.49	492793	80367	4.59%
2026-07-13	17.00	17.35	0.18	1.05%	17.00	17.74	537277	93316	5.00%
2026-07-10	16.68	17.17	0.09	0.53%	16.52	17.66	595787	102198	5.55%
2026-07-09	16.48	17.08	0.70	4.27%	15.90	17.09	707636	118093	6.59%
2026-07-08	14.96	16.38	1.49	10.01%	14.96	16.38	398367	63385	3.71%
2026-07-07	15.63	14.89	-0.57	-3.69%	14.82	15.63	178272	26895	1.66%
2026-07-06	15.91	15.46	-0.55	-3.44%	15.45	15.98	179167	28023	1.67%
2026-07-03	15.86	16.01	0.10	0.63%	15.81	16.15	155235	24822	1.44%
2026-07-02	16.48	15.91	-0.39	-2.39%	15.86	16.53	232741	37687	2.17%
2026-07-01	16.00	16.30	0.22	1.37%	15.95	16.83	264658	43258	2.46%
2026-06-30	15.69	16.08	0.63	4.08%	15.35	16.38	236785	37791	2.20%
2026-06-29	15.80	15.45	-0.30	-1.90%	15.27	15.95	238818	37090	2.22%
2026-06-26	16.80	15.75	-1.27	-7.46%	15.70	16.99	336171	54229	3.13%
2026-06-25	17.57	17.02	-0.59	-3.35%	16.86	17.74	285661	48890	2.66%
2026-06-24	17.60	17.61	-0.14	-0.79%	17.27	17.82	207209	36358	1.93%
2026-06-23	18.50	17.75	-0.78	-4.21%	17.71	18.50	283797	51197	2.64%
2026-06-22	18.12	18.53	0.50	2.77%	17.81	18.54	339359	61848	3.16%
2026-06-18	17.88	18.03	0.26	1.46%	17.53	18.21	262705	47229	2.45%
2026-06-17	17.70	17.77	-0.09	-0.50%	17.61	18.00	197242	35021	1.84%
2026-06-16	17.65	17.86	0.19	1.08%	17.35	17.94	205160	36311	1.91%
2026-06-15	17.28	17.67	0.57	3.33%	17.21	17.70	230871	40587	2.15%
2026-06-12	16.98	17.10	0.43	2.58%	16.62	17.46	270587	46088	2.52%
2026-06-11	17.50	16.67	-0.89	-5.07%	16.60	17.50	293183	49401	2.73%
2026-06-10	17.58	17.56	0.18	1.04%	17.49	18.23	317485	56448	2.96%
2026-06-09	17.30	17.38	0.26	1.52%	16.98	17.46	196406	33950	1.83%
2026-06-08	17.30	17.12	-0.85	-4.73%	16.92	17.79	282539	48898	2.63%
2026-06-05	18.35	17.97	-0.38	-2.07%	17.81	18.50	259801	47029	2.42%
2026-06-04	18.30	18.35	-0.29	-1.56%	18.18	18.54	215758	39558	2.01%
2026-06-03	18.81	18.64	-0.51	-2.66%	18.50	19.06	261009	49107	2.43%
2026-06-02	18.84	19.15	0.52	2.79%	18.06	19.29	338926	63411	3.15%
2026-06-01	18.42	18.63	0.15	0.81%	18.40	18.95	218407	40897	2.03%
2026-05-29	19.39	18.48	-0.90	-4.64%	18.40	19.58	315852	59525	2.94%
2026-05-28	19.17	19.38	0.32	1.68%	19.02	19.50	285256	54998	2.66%
2026-05-27	20.00	19.06	-0.97	-4.84%	19.00	20.00	353013	68541	3.29%
2026-05-26	20.61	20.03	-0.88	-4.21%	19.72	20.71	413877	82848	3.85%
2026-05-25	21.27	20.91	-0.35	-1.65%	20.51	21.48	378808	78984	3.53%
2026-05-22	21.12	21.26	0.24	1.14%	20.88	21.36	272548	57711	2.54%
2026-05-21	22.60	21.02	-1.37	-6.12%	21.00	22.65	516772	112372	4.81%
2026-05-20	23.00	22.39	-0.90	-3.86%	22.33	23.29	463398	104831	4.31%
2026-05-19	22.78	23.29	0.51	2.24%	22.30	23.33	540657	124750	5.03%
2026-05-18	22.88	22.78	0.48	2.15%	22.60	23.41	486112	111538	4.52%
2026-05-15	22.66	22.30	-0.37	-1.63%	22.06	23.30	504166	114386	4.69%
2026-05-14	24.23	22.67	-1.17	-4.91%	22.66	24.24	663546	153544	6.18%
2026-05-13	22.43	23.84	1.29	5.72%	22.28	24.19	922843	217272	8.59%
2026-05-12	23.02	22.55	-0.64	-2.76%	22.37	23.06	495987	112323	4.62%
2026-05-11	23.20	23.19	0.21	0.91%	22.87	23.76	693403	161650	6.45%
2026-05-08	23.20	22.98	-0.26	-1.12%	22.66	23.33	464471	106957	4.32%
2026-05-07	22.97	23.24	0.50	2.20%	22.89	23.27	617771	142645	5.75%
2026-05-06	22.10	22.74	0.97	4.46%	22.10	22.98	591804	134285	5.51%
2026-04-30	21.88	21.77	-0.08	-0.37%	21.62	22.10	317691	69250	2.96%
2026-04-29	21.38	21.85	0.26	1.20%	21.32	22.14	381146	83544	3.55%