云涌科技 (688060) - 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
2026-07-29	29.99	31.36	1.16	3.84%	29.99	31.41	5249	1618	0.87%
2026-07-28	29.78	30.20	-0.04	-0.13%	29.78	30.84	3168	962	0.53%
2026-07-27	29.97	30.24	0.84	2.86%	29.11	30.65	3641	1092	0.60%
2026-07-24	29.98	29.40	-0.65	-2.16%	29.15	30.01	4143	1223	0.69%
2026-07-23	29.90	30.05	0.71	2.42%	29.11	30.12	4697	1388	0.78%
2026-07-22	30.49	29.34	-1.15	-3.77%	29.08	30.94	5609	1664	0.93%
2026-07-21	30.53	30.49	0.31	1.03%	28.66	30.97	6591	1963	1.10%
2026-07-20	31.34	30.18	-1.16	-3.70%	29.50	32.56	7679	2408	1.28%
2026-07-17	32.94	31.34	-1.60	-4.86%	31.01	33.77	5504	1781	0.91%
2026-07-16	32.49	32.94	0.54	1.67%	32.07	33.60	4586	1513	0.76%
2026-07-15	32.01	32.40	-0.15	-0.46%	32.01	33.18	4617	1510	0.77%
2026-07-14	31.57	32.55	0.65	2.04%	30.87	32.73	5796	1848	0.96%
2026-07-13	33.30	31.90	-1.80	-5.34%	31.88	33.94	5944	1939	0.99%
2026-07-10	33.10	33.70	0.41	1.23%	32.69	34.69	6016	2041	1.00%
2026-07-09	34.00	33.29	-0.89	-2.60%	32.28	34.54	7046	2346	1.17%
2026-07-08	31.55	34.18	2.16	6.75%	31.52	34.57	7396	2457	1.23%
2026-07-07	33.13	32.02	-1.50	-4.47%	31.84	33.70	4366	1413	0.73%
2026-07-06	34.27	33.52	-0.55	-1.61%	33.26	34.27	3133	1052	0.52%
2026-07-03	33.43	34.07	0.84	2.53%	33.11	34.10	4759	1604	0.79%
2026-07-02	33.41	33.23	0.02	0.06%	33.05	34.62	4875	1648	0.81%
2026-07-01	32.85	33.21	0.32	0.97%	32.76	34.47	4902	1640	0.81%
2026-06-30	33.19	32.89	0.36	1.11%	32.50	33.61	4079	1349	0.68%
2026-06-29	32.00	32.53	-0.20	-0.61%	31.52	33.35	6179	1996	1.03%
2026-06-26	33.30	32.73	-0.77	-2.30%	32.57	33.84	4355	1441	0.72%
2026-06-25	35.00	33.50	-1.17	-3.37%	33.02	35.00	3201	1081	0.53%
2026-06-24	35.98	34.67	-1.39	-3.85%	34.40	36.50	3836	1345	0.64%
2026-06-23	35.67	36.06	0.15	0.42%	35.20	36.76	3634	1320	0.60%
2026-06-22	35.97	35.91	0.45	1.27%	34.31	36.08	5136	1803	0.85%
2026-06-18	35.44	35.46	-0.04	-0.11%	34.69	36.10	3714	1324	0.62%
2026-06-17	36.88	35.50	-0.93	-2.55%	35.38	36.88	4364	1556	0.72%
2026-06-16	36.37	36.43	-0.09	-0.25%	35.45	36.74	4403	1591	0.73%
2026-06-15	37.02	36.52	-0.32	-0.87%	36.22	37.85	5118	1893	0.85%
2026-06-12	36.44	36.84	0.55	1.52%	36.21	37.81	4400	1626	0.73%
2026-06-11	36.33	36.29	-0.39	-1.06%	35.31	37.23	4749	1715	0.79%
2026-06-10	36.85	36.68	-0.72	-1.93%	35.86	37.90	3283	1205	0.55%
2026-06-09	37.24	37.40	0.17	0.46%	36.75	38.45	4557	1699	0.76%
2026-06-08	37.81	37.23	-0.77	-2.03%	36.55	38.57	5516	2070	0.92%
2026-06-05	38.00	38.00	-0.15	-0.39%	37.02	38.98	3343	1268	0.56%
2026-06-04	38.60	38.15	-0.59	-1.52%	37.77	38.92	4276	1634	0.71%
2026-06-03	39.84	38.74	-0.57	-1.45%	38.56	39.84	4439	1737	0.74%
2026-06-02	40.00	39.31	-0.65	-1.63%	38.67	40.39	5219	2058	0.87%
2026-06-01	39.44	39.96	0.92	2.36%	38.43	40.69	7129	2854	1.18%
2026-05-29	41.76	39.04	-1.65	-4.06%	38.81	41.91	7040	2812	1.17%
2026-05-28	40.37	40.69	-0.08	-0.20%	39.56	41.47	7473	3030	1.24%
2026-05-27	42.36	40.77	-2.03	-4.74%	40.12	43.43	9152	3768	1.52%
2026-05-26	43.71	42.80	-1.31	-2.97%	41.88	44.10	6163	2626	1.02%
2026-05-25	44.80	44.11	-1.14	-2.52%	43.70	46.16	5275	2356	0.88%
2026-05-22	44.01	45.25	1.52	3.48%	43.29	45.89	5488	2455	0.91%
2026-05-21	45.87	43.73	-2.23	-4.85%	43.70	47.09	6000	2738	1.00%
2026-05-20	46.20	45.96	-0.24	-0.52%	45.35	46.88	5196	2395	0.86%
2026-05-19	46.10	46.20	-0.18	-0.39%	45.28	46.93	4269	1961	0.71%
2026-05-18	45.27	46.38	1.11	2.45%	44.92	46.40	5002	2283	0.83%
2026-05-15	46.06	45.27	-0.61	-1.33%	44.90	46.43	5308	2426	0.88%
2026-05-14	46.63	45.88	-0.62	-1.33%	45.46	47.15	5159	2381	0.86%
2026-05-13	46.88	46.50	-0.39	-0.83%	46.07	47.23	5657	2641	0.94%
2026-05-12	48.29	46.89	-1.15	-2.39%	46.63	48.29	5620	2657	0.93%
2026-05-11	48.42	48.04	-0.14	-0.29%	47.60	48.66	4889	2347	0.81%
2026-05-08	48.06	48.18	0.35	0.73%	47.40	48.45	3538	1697	0.59%
2026-05-07	47.35	47.83	0.45	0.95%	47.35	48.38	3397	1633	0.56%
2026-05-06	47.55	47.38	-0.25	-0.52%	47.35	48.80	7589	3654	1.26%
2026-04-30	45.72	47.63	1.03	2.21%	45.72	47.80	4709	2222	0.78%
2026-04-29	45.05	46.60	1.32	2.92%	44.75	46.87	4811	2226	0.80%
2026-04-28	46.03	45.28	-1.25	-2.69%	45.01	46.71	4398	2013	0.73%
2026-04-27	46.00	46.53	0.86	1.88%	44.49	46.53	5127	2332	0.85%
2026-04-24	45.91	45.67	-0.83	-1.78%	44.44	46.15	4615	2086	0.77%
2026-04-23	47.00	46.50	-0.05	-0.11%	45.50	47.19	3893	1793	0.65%
2026-04-22	46.07	46.55	0.27	0.58%	45.40	47.00	3710	1714	0.62%
2026-04-21	47.33	46.28	-0.89	-1.89%	45.93	47.65	3325	1547	0.55%