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
2026-05-07	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%
2026-04-24	48.23	48.68	0.45	0.93%	48.01	50.58	40546	20060	2.95%
2026-04-23	48.00	48.23	0.62	1.30%	47.20	49.25	41711	20013	3.03%
2026-04-22	45.30	47.84	2.44	5.37%	45.00	48.56	60951	28404	4.43%
2026-04-21	44.70	45.40	0.92	2.07%	44.48	47.25	91011	41780	6.62%
2026-04-20	41.00	44.48	4.04	9.99%	40.44	44.48	44630	19402	3.25%
2026-04-17	37.92	40.44	2.56	6.76%	36.99	41.10	51222	20044	3.72%
2026-04-16	37.64	37.88	0.75	2.02%	37.10	37.97	15914	5968	1.16%
2026-04-15	37.80	37.13	-0.62	-1.64%	37.10	37.92	9208	3453	0.67%
2026-04-14	37.72	37.75	-0.11	-0.29%	37.40	38.19	13284	5001	0.97%
2026-04-13	38.23	37.86	-0.60	-1.56%	37.73	38.55	12660	4804	0.92%
2026-04-10	38.40	38.46	0.25	0.65%	38.11	38.79	13864	5333	1.01%
2026-04-09	38.19	38.21	-0.18	-0.47%	37.71	38.41	11505	4380	0.84%
2026-04-08	37.00	38.39	1.93	5.29%	36.82	38.41	20524	7762	1.49%
2026-04-07	36.39	36.46	0.09	0.25%	35.80	36.75	16570	6026	1.20%
2026-04-03	37.19	36.37	-0.60	-1.62%	36.17	37.19	14116	5156	1.03%
2026-04-02	38.61	36.97	-1.63	-4.22%	36.64	38.64	24318	9073	1.77%
2026-04-01	38.82	38.60	0.04	0.10%	38.41	39.30	19640	7616	1.43%
2026-03-31	39.26	38.56	-0.80	-2.03%	38.45	39.58	16667	6497	1.21%
2026-03-30	38.96	39.36	-0.27	-0.68%	38.96	39.95	17593	6934	1.28%
2026-03-27	39.98	39.63	-0.45	-1.12%	39.50	40.74	22589	9016	1.64%
2026-03-26	41.60	40.08	-1.91	-4.55%	39.99	41.69	27285	11075	1.98%
2026-03-25	42.23	41.99	-0.66	-1.55%	41.00	42.75	38351	16015	2.79%
2026-03-24	42.53	42.65	0.95	2.28%	41.59	43.90	32074	13619	2.33%
2026-03-23	43.21	41.70	-1.51	-3.49%	41.20	44.25	35033	14908	2.55%
2026-03-20	46.42	43.21	-2.39	-5.24%	43.02	47.42	52371	23412	3.81%
2026-03-19	40.50	45.60	4.15	10.01%	40.50	45.60	43538	19234	3.17%
2026-03-18	41.02	41.45	0.40	0.97%	40.68	41.48	8099	3329	0.59%
2026-03-17	41.69	41.05	-0.64	-1.54%	41.01	42.08	7392	3070	0.54%
2026-03-16	41.27	41.69	0.36	0.87%	41.22	42.12	8586	3573	0.62%
2026-03-13	41.79	41.33	-0.55	-1.31%	41.17	42.38	10506	4390	0.76%
2026-03-12	42.84	41.88	-0.77	-1.81%	41.68	42.84	10069	4237	0.73%
2026-03-11	43.98	42.65	-0.74	-1.71%	42.60	43.98	8857	3809	0.64%
2026-03-10	42.90	43.39	0.67	1.57%	42.86	43.39	9031	3892	0.66%
2026-03-09	44.00	42.72	-1.22	-2.78%	41.67	44.00	20168	8554	1.47%
2026-03-06	42.88	43.94	0.71	1.64%	42.88	44.03	12999	5687	0.95%
2026-03-05	43.70	43.23	0.10	0.23%	43.06	44.08	9399	4090	0.68%
2026-03-04	43.30	43.13	-0.22	-0.51%	42.00	43.74	17612	7615	1.28%
2026-03-03	45.66	43.35	-2.33	-5.10%	43.31	46.18	20339	9047	1.48%
2026-03-02	46.78	45.68	-1.27	-2.71%	45.52	47.10	17589	8088	1.28%
2026-02-27	46.90	46.95	-0.22	-0.47%	46.80	47.33	10887	5119	0.79%
2026-02-26	48.40	47.17	-1.23	-2.54%	45.79	48.40	27388	12807	1.99%
2026-02-25	48.57	48.40	0.09	0.19%	47.70	48.79	15288	7369	1.11%
2026-02-24	49.14	48.31	-0.47	-0.96%	47.88	49.15	15257	7365	1.11%
2026-02-13	49.25	48.78	-0.08	-0.16%	48.30	49.49	11654	5695	0.85%
2026-02-12	49.00	48.86	-0.17	-0.35%	48.40	49.31	13770	6723	1.00%
2026-02-11	49.36	49.03	-0.29	-0.59%	48.71	49.54	13910	6832	1.01%
2026-02-10	50.42	49.32	-1.11	-2.20%	48.42	50.42	20523	10090	1.49%
2026-02-09	50.53	50.43	-0.02	-0.04%	49.50	51.20	28789	14493	2.09%
2026-02-06	51.29	50.45	-1.10	-2.13%	49.85	52.05	30456	15482	2.21%
2026-02-05	55.95	51.55	-3.83	-6.92%	50.01	55.95	37743	19634	2.74%
2026-02-04	60.91	55.38	-5.42	-8.91%	54.72	61.00	42942	24335	3.12%
2026-02-03	57.38	60.80	4.29	7.59%	56.89	61.50	36049	21425	2.62%
2026-02-02	56.57	56.51	-0.85	-1.48%	55.01	57.62	16509	9257	1.20%
2026-01-30	56.96	57.36	0.02	0.03%	56.00	60.04	21040	12251	1.53%
2026-01-29	57.49	57.34	-0.15	-0.26%	56.46	59.00	15405	8870	1.12%
2026-01-28	57.46	57.49	-1.64	-2.77%	56.81	58.89	18986	10936	1.38%