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
2026-08-03	39.00	41.72	3.79	9.99%	38.18	41.72	28099	11442	2.04%
2026-07-31	37.67	37.93	1.21	3.30%	36.72	39.60	17424	6672	1.27%
2026-07-30	37.97	36.72	-0.98	-2.60%	36.43	37.97	11761	4348	0.86%
2026-07-29	36.90	37.70	1.17	3.20%	36.06	38.60	17949	6740	1.31%
2026-07-28	36.50	36.53	-0.35	-0.95%	36.20	37.20	6375	2333	0.46%
2026-07-27	36.62	36.88	0.97	2.70%	35.50	37.23	9134	3347	0.66%
2026-07-24	35.46	35.91	0.27	0.76%	35.21	37.39	15470	5610	1.12%
2026-07-23	34.16	35.64	1.48	4.33%	33.20	36.11	13352	4740	0.97%
2026-07-22	33.50	34.16	0.54	1.61%	33.06	35.10	11147	3839	0.81%
2026-07-21	33.70	33.62	-0.53	-1.55%	31.60	34.34	16817	5547	1.22%
2026-07-20	36.17	34.15	-1.67	-4.66%	33.70	36.17	17782	6185	1.29%
2026-07-17	38.49	35.82	-2.30	-6.03%	34.90	38.95	24318	8904	1.77%
2026-07-16	38.72	38.12	-0.60	-1.55%	37.39	39.98	26960	10463	1.96%
2026-07-15	34.84	38.72	3.52	10.00%	34.83	38.72	23766	8907	1.73%
2026-07-14	36.03	35.20	-0.08	-0.23%	34.18	36.04	15241	5320	1.11%
2026-07-13	38.50	35.28	-3.31	-8.58%	35.15	38.50	22494	8132	1.64%
2026-07-10	38.72	38.59	-0.13	-0.34%	38.03	41.36	20629	8163	1.50%
2026-07-09	39.00	38.72	-0.32	-0.82%	37.43	39.26	12482	4789	0.91%
2026-07-08	39.98	39.04	-0.88	-2.20%	38.45	40.31	13688	5363	1.00%
2026-07-07	42.00	39.92	-2.49	-5.87%	39.50	42.63	23402	9584	1.70%
2026-07-06	40.57	42.41	2.09	5.18%	40.12	43.73	30385	12889	2.21%
2026-07-03	40.40	40.32	0.79	2.00%	39.30	40.96	17473	7017	1.27%
2026-07-02	42.48	39.53	-1.92	-4.63%	39.50	42.74	22217	9157	1.62%
2026-07-01	41.36	41.45	-0.30	-0.72%	41.16	44.67	34579	14761	2.51%
2026-06-30	38.00	41.75	3.80	10.01%	37.72	41.75	25960	10353	1.89%
2026-06-29	40.08	37.95	-1.80	-4.53%	36.90	40.08	19757	7525	1.44%
2026-06-26	41.77	39.75	-2.02	-4.84%	39.57	41.77	21654	8728	1.57%
2026-06-25	42.46	41.77	-0.99	-2.32%	41.75	43.65	15584	6606	1.13%
2026-06-24	43.56	42.76	-0.80	-1.84%	42.37	43.56	10252	4386	0.75%
2026-06-23	42.45	43.56	0.57	1.33%	42.45	44.30	10818	4713	0.79%
2026-06-22	43.35	42.99	-0.36	-0.83%	41.63	43.60	19913	8477	1.45%
2026-06-18	44.16	43.35	-0.94	-2.12%	42.65	45.99	28284	12452	2.06%
2026-06-17	44.47	44.29	-0.48	-1.07%	43.87	45.50	11487	5117	0.84%
2026-06-16	45.60	44.77	-0.41	-0.91%	44.72	46.55	14442	6550	1.05%
2026-06-15	43.71	45.18	1.50	3.43%	43.02	46.13	24080	10702	1.75%
2026-06-12	44.50	43.68	-0.32	-0.73%	43.40	44.81	12068	5317	0.88%
2026-06-11	45.12	44.00	-1.58	-3.47%	43.80	45.65	11553	5157	0.84%
2026-06-10	46.00	45.58	-0.37	-0.81%	44.80	46.45	14161	6456	1.03%
2026-06-09	45.26	45.95	1.02	2.27%	44.60	46.12	15663	7096	1.14%
2026-06-08	43.35	44.93	-0.10	-0.22%	43.35	46.44	18033	8128	1.31%
2026-06-05	44.65	45.03	1.01	2.29%	43.19	46.16	20767	9348	1.51%
2026-06-04	42.36	44.02	1.23	2.87%	42.15	44.81	17914	7829	1.30%
2026-06-03	41.20	42.79	1.59	3.86%	40.39	45.18	26537	11523	1.93%
2026-06-02	41.50	41.20	-0.31	-0.75%	39.90	41.96	15986	6542	1.16%
2026-06-01	42.40	41.51	-0.89	-2.10%	41.01	42.64	14820	6208	1.08%
2026-05-29	44.01	42.40	-1.65	-3.75%	42.00	44.41	15162	6495	1.10%
2026-05-28	45.28	44.05	-1.50	-3.29%	43.45	45.79	17526	7769	1.27%
2026-05-27	46.19	45.55	-0.30	-0.65%	45.10	46.96	18720	8597	1.36%
2026-05-26	47.02	45.85	-1.17	-2.49%	44.32	47.26	21962	10052	1.60%
2026-05-25	46.70	47.02	0.32	0.69%	45.68	47.40	21815	10208	1.59%
2026-05-22	46.30	46.70	0.49	1.06%	44.73	47.28	13962	6513	1.02%
2026-05-21	47.50	46.21	-1.22	-2.57%	45.88	48.47	18213	8615	1.32%
2026-05-20	47.15	47.43	0.23	0.49%	47.15	48.56	13668	6520	0.99%
2026-05-19	48.06	47.20	-0.95	-1.97%	46.82	48.20	13040	6164	0.95%
2026-05-18	47.59	48.15	0.48	1.01%	46.64	48.69	17476	8348	1.27%
2026-05-15	48.33	47.67	-0.52	-1.08%	47.20	49.37	21108	10170	1.53%
2026-05-14	48.88	48.19	-0.56	-1.15%	47.80	49.63	17306	8367	1.26%
2026-05-13	49.77	48.75	-1.05	-2.11%	48.60	50.51	21401	10572	1.56%
2026-05-12	51.70	49.80	-1.55	-3.02%	49.31	51.80	25501	12766	1.85%
2026-05-11	47.86	51.35	4.09	8.65%	47.48	51.84	46732	23343	3.40%
2026-05-08	47.07	47.26	-0.08	-0.17%	47.00	48.28	13048	6212	0.95%
2026-05-07	46.81	47.34	0.53	1.13%	46.52	47.75	14751	6954	1.07%
2026-05-06	46.08	46.81	1.15	2.52%	45.08	47.10	18066	8369	1.31%
2026-04-30	46.42	45.66	-0.73	-1.57%	45.18	46.98	18368	8400	1.34%
2026-04-29	46.00	46.39	0.08	0.17%	45.68	47.19	14654	6814	1.07%
2026-04-28	47.14	46.31	-0.81	-1.72%	45.72	47.24	25528	11832	1.86%
2026-04-27	48.60	47.12	-1.56	-3.20%	47.02	49.50	32204	15312	2.34%