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
2026-03-20	46.46	44.80	-1.89	-4.05%	44.62	47.42	5710	2602	0.95%
2026-03-19	46.96	46.69	-0.85	-1.79%	46.40	47.69	3996	1879	0.66%
2026-03-18	46.39	47.54	1.07	2.30%	46.36	47.89	4841	2280	0.80%
2026-03-17	47.97	46.47	-1.73	-3.59%	46.02	48.39	5511	2594	0.92%
2026-03-16	47.52	48.20	0.39	0.82%	47.18	48.37	5926	2832	0.98%
2026-03-13	48.96	47.81	-1.54	-3.12%	47.81	49.28	6230	3014	1.04%
2026-03-12	49.87	49.35	-0.75	-1.50%	49.05	50.99	5473	2726	0.91%
2026-03-11	50.88	50.10	-0.95	-1.86%	49.85	51.77	8171	4134	1.36%
2026-03-10	48.81	51.05	2.38	4.89%	48.81	51.45	10798	5456	1.79%
2026-03-09	47.00	48.67	0.99	2.08%	46.40	48.95	7118	3386	1.18%
2026-03-06	46.30	47.68	1.29	2.78%	45.40	48.23	5382	2550	0.89%
2026-03-05	45.00	46.39	1.87	4.20%	45.00	46.67	6349	2934	1.05%
2026-03-04	44.67	44.52	-1.26	-2.75%	44.28	46.13	6716	3028	1.12%
2026-03-03	48.42	45.78	-2.46	-5.10%	45.52	48.88	8499	3988	1.41%
2026-03-02	48.99	48.24	-1.56	-3.13%	47.86	50.00	8433	4117	1.40%
2026-02-27	49.35	49.80	0.08	0.16%	48.70	49.99	6086	3001	1.01%
2026-02-26	48.40	49.72	1.04	2.14%	48.33	50.42	8857	4391	1.47%
2026-02-25	48.81	48.68	0.12	0.25%	48.27	49.12	5803	2823	0.96%
2026-02-24	48.81	48.56	-0.25	-0.51%	48.17	50.40	10312	5050	1.71%
2026-02-13	49.56	48.81	-0.92	-1.85%	48.40	50.50	9470	4697	1.57%
2026-02-12	48.03	49.73	1.60	3.32%	47.25	49.80	9231	4496	1.53%
2026-02-11	48.56	48.13	-0.43	-0.89%	48.02	48.90	4693	2264	0.78%
2026-02-10	49.36	48.56	-0.92	-1.86%	48.48	49.70	7412	3619	1.23%
2026-02-09	46.87	49.48	2.90	6.23%	46.86	49.58	11049	5379	1.84%
2026-02-06	45.66	46.58	0.43	0.93%	45.55	47.24	5482	2552	0.91%
2026-02-05	46.06	46.15	0.22	0.48%	45.88	46.79	5208	2411	0.87%
2026-02-04	47.64	45.93	-1.74	-3.65%	45.60	47.64	6553	3039	1.09%
2026-02-03	45.93	47.67	1.82	3.97%	45.83	47.67	6194	2908	1.03%
2026-02-02	46.19	45.85	-0.53	-1.14%	45.42	47.45	6361	2974	1.06%
2026-01-30	45.87	46.38	0.70	1.53%	45.36	46.68	4198	1933	0.70%
2026-01-29	46.62	45.68	-0.52	-1.13%	45.34	47.13	5808	2686	0.96%
2026-01-28	47.28	46.20	-0.89	-1.89%	46.06	47.40	5052	2347	0.84%
2026-01-27	46.75	47.09	0.33	0.71%	45.35	47.48	5274	2449	0.88%
2026-01-26	47.70	46.76	-1.05	-2.20%	46.41	48.41	6944	3277	1.15%
2026-01-23	47.38	47.81	0.32	0.67%	47.10	47.98	3996	1905	0.66%
2026-01-22	47.81	47.49	-0.20	-0.42%	46.78	47.81	5123	2425	0.85%
2026-01-21	45.78	47.69	2.13	4.68%	45.35	47.79	7043	3303	1.17%
2026-01-20	46.00	45.56	-0.29	-0.63%	45.30	46.59	3793	1739	0.63%
2026-01-19	46.05	45.85	-0.12	-0.26%	45.33	46.33	4728	2170	0.79%
2026-01-16	46.88	45.97	-0.41	-0.88%	45.80	46.90	5386	2492	0.89%
2026-01-15	46.41	46.38	-0.05	-0.11%	45.70	47.86	6691	3097	1.11%
2026-01-14	45.34	46.43	1.03	2.27%	45.00	47.45	10881	5062	1.81%
2026-01-13	44.78	45.40	0.84	1.89%	44.78	46.78	10275	4716	1.71%
2026-01-12	43.95	44.56	0.82	1.87%	43.68	44.77	5141	2285	0.85%
2026-01-09	43.55	43.74	0.41	0.95%	42.89	43.97	3723	1620	0.62%
2026-01-08	42.88	43.33	0.48	1.12%	42.70	43.56	3755	1622	0.62%
2026-01-07	43.64	42.85	-0.59	-1.36%	42.80	43.66	4560	1966	0.76%
2026-01-06	44.50	43.44	-0.47	-1.07%	43.33	44.50	3477	1522	0.58%
2026-01-05	42.88	43.91	1.58	3.73%	42.00	44.21	6332	2754	1.05%
2025-12-31	41.51	42.33	0.56	1.34%	41.51	42.40	1937	815	0.32%
2025-12-30	42.08	41.77	-0.38	-0.90%	41.74	42.36	2568	1078	0.43%
2025-12-29	41.80	42.15	-0.03	-0.07%	41.60	42.33	2712	1139	0.45%
2025-12-26	42.00	42.18	-0.07	-0.17%	42.00	43.00	3189	1356	0.53%
2025-12-25	41.81	42.25	0.29	0.69%	41.50	42.33	3034	1272	0.50%
2025-12-24	41.75	41.96	0.41	0.99%	41.24	42.08	2076	869	0.34%
2025-12-23	41.63	41.55	-0.01	-0.02%	41.19	42.00	2732	1135	0.45%
2025-12-22	41.88	41.56	-0.45	-1.07%	41.30	42.18	3380	1408	0.56%
2025-12-19	41.46	42.01	1.11	2.71%	40.63	42.16	4670	1939	0.78%
2025-12-18	40.00	40.90	1.02	2.56%	39.67	41.07	4160	1690	0.69%
2025-12-17	39.88	39.88	0.30	0.76%	39.10	40.17	3520	1392	0.58%
2025-12-16	40.43	39.58	-0.97	-2.39%	39.58	40.83	2646	1057	0.44%
2025-12-15	40.52	40.55	-0.12	-0.30%	40.08	41.26	2144	872	0.36%
2025-12-12	40.72	40.67	-0.18	-0.44%	40.35	41.52	3823	1562	0.64%