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
2025-10-31	40.08	41.91	1.69	4.20%	39.68	42.50	54773	22589	10.73%
2025-10-30	41.60	40.22	-2.48	-5.81%	39.57	42.37	62953	25561	12.33%
2025-10-29	42.57	42.70	0.71	1.69%	41.61	46.19	102772	45426	20.13%
2025-10-28	41.65	41.99	1.11	2.72%	40.51	42.20	33374	13840	6.54%
2025-10-27	40.75	40.88	0.77	1.92%	40.00	41.30	28810	11786	5.64%
2025-10-24	40.80	40.11	0.11	0.28%	39.50	41.27	33213	13404	6.50%
2025-10-23	44.00	40.00	-4.13	-9.36%	39.72	44.00	58227	23648	11.40%
2025-10-22	43.64	44.13	0.28	0.64%	42.68	45.00	30948	13705	6.06%
2025-10-21	43.24	43.85	0.18	0.41%	43.00	44.40	34067	14859	6.67%
2025-10-20	45.37	43.67	-0.99	-2.22%	42.68	45.37	40464	17704	7.92%
2025-10-17	46.51	44.66	-3.23	-6.74%	44.18	46.98	47681	21607	9.34%
2025-10-16	48.70	47.89	0.83	1.76%	47.10	49.26	61385	29614	12.02%
2025-10-15	47.87	47.06	-1.34	-2.77%	46.60	48.80	70252	33203	13.76%
2025-10-14	46.00	48.40	2.40	5.22%	45.20	50.60	113816	55914	22.29%
2025-10-13	41.57	46.00	2.22	5.07%	41.56	48.16	78407	35867	15.35%
2025-10-10	42.82	43.78	0.95	2.22%	42.37	45.66	63703	28053	12.48%
2025-10-09	42.94	42.83	0.14	0.33%	42.13	43.47	41059	17546	8.04%
2025-09-30	43.65	42.69	-0.31	-0.72%	42.07	43.90	41583	17762	8.14%
2025-09-29	40.02	43.00	1.67	4.04%	40.02	43.41	88448	36944	17.32%
2025-09-26	39.51	41.33	1.67	4.21%	38.92	43.63	110505	47170	21.64%
2025-09-25	39.98	39.66	-0.80	-1.98%	39.43	40.78	22814	9130	4.47%
2025-09-24	42.20	40.46	-2.32	-5.42%	39.37	42.20	49151	19807	9.63%
2025-09-23	42.51	42.78	-0.31	-0.72%	41.20	43.51	56032	23634	10.97%
2025-09-22	41.61	43.09	1.76	4.26%	40.81	43.50	65440	27806	12.82%
2025-09-19	39.09	41.33	2.13	5.43%	38.98	41.60	59473	24362	11.65%
2025-09-18	38.97	39.20	0.22	0.56%	38.77	40.50	31748	12546	6.22%
2025-09-17	40.00	38.98	-1.19	-2.96%	38.88	40.40	25154	9942	4.93%
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%