云中马 (603130) - 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
2025-09-16	39.32	40.17	0.85	2.16%	39.00	40.60	27273	10893	5.34%
2025-09-15	39.40	39.32	-0.22	-0.56%	39.01	40.09	17512	6934	3.43%
2025-09-12	40.19	39.54	-0.47	-1.17%	39.38	40.50	20300	8073	3.98%
2025-09-11	40.42	40.01	-0.43	-1.06%	38.88	40.66	28584	11416	5.60%
2025-09-10	41.10	40.44	-0.94	-2.27%	40.28	41.98	37461	15416	7.34%
2025-09-09	39.97	41.38	0.80	1.97%	39.97	41.44	44988	18415	8.81%
2025-09-08	39.48	40.58	0.77	1.93%	39.36	40.97	32271	12981	6.32%
2025-09-05	39.05	39.81	0.77	1.97%	38.58	39.90	23844	9433	4.67%
2025-09-04	39.18	39.04	-0.48	-1.21%	38.01	40.40	36794	14450	7.21%
2025-09-03	38.50	39.52	0.48	1.23%	38.50	40.61	41562	16491	8.14%
2025-09-02	39.51	39.04	-0.53	-1.34%	38.18	39.88	34957	13646	6.85%
2025-09-01	39.02	39.57	0.68	1.75%	39.02	40.43	33145	13191	6.49%
2025-08-29	38.58	38.89	0.31	0.80%	38.20	39.39	27713	10776	5.43%
2025-08-28	39.85	38.58	-1.57	-3.91%	37.06	39.85	56800	21839	11.12%
2025-08-27	42.39	40.15	-2.24	-5.28%	40.11	43.00	60864	25373	11.92%
2025-08-26	41.19	42.39	0.95	2.29%	40.80	43.48	69305	29191	13.57%
2025-08-25	41.26	41.44	0.29	0.70%	40.74	42.00	38279	15807	7.50%
2025-08-22	41.60	41.15	-0.14	-0.34%	41.00	42.10	41046	17048	8.04%
2025-08-21	42.55	41.29	-1.25	-2.94%	41.05	42.78	41129	17156	8.05%
2025-08-20	42.37	42.54	0.18	0.42%	41.81	43.08	44273	18807	8.67%
2025-08-19	42.00	42.36	0.39	0.93%	40.33	42.56	55767	23373	10.92%
2025-08-18	42.99	41.97	-1.02	-2.37%	41.80	43.95	72377	30816	14.17%
2025-08-15	43.00	42.99	-2.01	-4.47%	41.58	44.77	103025	44084	20.18%
2025-08-14	44.80	45.00	2.49	5.86%	44.69	46.76	142600	65323	27.93%
2025-08-13	41.11	42.51	0.61	1.46%	39.70	43.00	91064	37625	17.83%
2025-08-12	41.30	41.90	-0.44	-1.04%	40.60	43.38	84359	35434	16.52%
2025-08-11	39.98	42.34	0.95	2.30%	39.98	44.01	103869	43365	20.34%
2025-08-08	45.22	41.39	-1.33	-3.11%	39.74	46.99	137479	60185	26.92%
2025-08-07	39.66	42.72	3.88	9.99%	39.54	42.72	65919	27436	12.91%
2025-08-06	35.48	38.84	3.53	10.00%	35.03	38.84	63716	23503	12.48%
2025-08-05	35.35	35.31	-0.17	-0.48%	35.04	36.72	71194	25368	13.94%
2025-08-04	33.51	35.48	2.02	6.04%	33.40	36.22	71339	25086	13.97%
2025-08-01	32.53	33.46	0.59	1.79%	32.53	34.67	45712	15361	8.95%
2025-07-31	32.92	32.87	-0.03	-0.09%	32.66	33.63	46523	15410	9.11%
2025-07-30	31.73	32.90	1.19	3.75%	31.50	33.30	51972	16908	10.18%
2025-07-29	32.36	31.71	-0.67	-2.07%	31.51	32.50	24406	7762	4.78%
2025-07-28	32.21	32.38	0.01	0.03%	32.00	32.89	18599	6049	3.64%
2025-07-25	32.50	32.37	-0.21	-0.64%	32.20	32.79	21322	6918	4.18%
2025-07-24	31.99	32.58	0.27	0.84%	31.99	32.95	24115	7858	4.72%
2025-07-23	32.02	32.31	0.31	0.97%	31.72	32.85	34716	11244	6.80%
2025-07-22	33.78	32.00	-1.85	-5.47%	31.50	33.78	59279	19320	11.61%
2025-07-21	33.86	33.85	-0.26	-0.76%	33.70	34.38	26404	8978	5.17%
2025-07-18	33.97	34.11	0.57	1.70%	33.11	34.50	57318	19417	11.22%
2025-07-17	34.00	33.54	-1.25	-3.59%	32.98	34.68	52232	17681	10.23%
2025-07-16	35.21	34.79	-0.42	-1.19%	34.64	35.89	49979	17623	9.79%
2025-07-15	35.06	35.21	-0.17	-0.48%	34.39	35.86	52323	18347	10.25%
2025-07-14	33.95	35.38	0.38	1.09%	33.60	35.80	66373	23077	13.00%
2025-07-11	35.88	35.00	-1.63	-4.45%	34.63	37.30	107508	37972	21.05%
2025-07-10	32.99	36.63	3.33	10.00%	32.18	36.63	94934	32691	18.59%
2025-07-09	33.98	33.30	-0.91	-2.66%	32.50	34.17	64765	21620	12.68%
2025-07-08	33.75	34.21	0.52	1.54%	33.20	35.00	85396	29239	16.72%
2025-07-07	32.68	33.69	0.41	1.23%	32.42	36.61	107571	36955	21.07%
2025-07-04	32.20	33.28	1.08	3.35%	31.07	34.68	125711	41451	24.62%
2025-07-03	29.43	32.20	2.93	10.01%	29.28	32.20	54501	17092	10.67%
2025-07-02	28.94	29.27	-0.04	-0.14%	28.86	30.10	64715	19089	12.67%
2025-07-01	29.25	29.31	-0.20	-0.68%	28.77	29.68	54237	15796	10.62%
2025-06-30	30.31	29.51	-1.42	-4.59%	29.00	30.35	110538	32813	21.65%
2025-06-27	28.09	30.93	2.81	9.99%	27.80	30.93	105590	31310	20.68%
2025-06-26	27.84	28.12	0.27	0.97%	27.84	29.39	50559	14411	9.90%
2025-06-25	27.32	27.85	0.54	1.98%	27.11	28.28	43860	12186	8.59%
2025-06-24	27.07	27.31	0.61	2.28%	26.99	27.68	46786	12803	9.16%
2025-06-23	26.00	26.70	0.64	2.46%	25.84	27.14	33732	8946	6.61%
2025-06-20	25.97	26.06	-0.05	-0.19%	25.63	26.30	16941	4405	3.32%
2025-06-19	26.35	26.11	-0.19	-0.72%	25.80	26.72	28864	7576	5.65%
2025-06-18	26.60	26.30	-0.34	-1.28%	26.08	26.60	16152	4238	3.16%
2025-06-17	26.17	26.64	0.13	0.49%	26.15	26.65	18980	5014	3.72%
2025-06-16	26.58	26.51	0.26	0.99%	26.21	27.20	25404	6789	4.97%
2025-06-13	26.61	26.25	-0.69	-2.56%	26.00	26.75	25997	6832	5.09%
2025-06-12	27.20	26.94	-0.37	-1.35%	26.75	27.55	37712	10190	7.39%
2025-06-11	27.79	27.31	-0.30	-1.09%	27.23	27.89	27209	7490	5.33%
2025-06-10	28.41	27.61	-0.89	-3.12%	27.03	28.63	54561	15124	10.68%
2025-06-09	27.96	28.50	0.71	2.55%	27.81	29.90	104857	30435	20.53%