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
2025-10-31	43.25	44.57	0.98	2.25%	43.08	44.75	7845	3482	1.30%
2025-10-30	43.77	43.59	0.03	0.07%	42.99	43.98	4716	2052	0.78%
2025-10-29	44.69	43.56	-0.91	-2.05%	43.20	44.87	5589	2449	0.93%
2025-10-28	44.78	44.47	-0.44	-0.98%	44.34	45.34	4377	1961	0.73%
2025-10-27	45.00	44.91	0.26	0.58%	44.00	45.20	5595	2496	0.93%
2025-10-24	43.98	44.65	0.80	1.82%	43.49	44.88	6162	2744	1.02%
2025-10-23	42.95	43.85	0.09	0.21%	42.70	43.97	3993	1735	0.66%
2025-10-22	43.75	43.76	0.01	0.02%	42.90	43.88	4271	1855	0.71%
2025-10-21	41.48	43.75	2.40	5.80%	41.16	43.79	8553	3669	1.42%
2025-10-20	41.08	41.35	1.02	2.53%	40.33	41.70	3466	1429	0.58%
2025-10-17	41.98	40.33	-1.45	-3.47%	40.31	41.98	4896	1998	0.81%
2025-10-16	43.00	41.78	-0.97	-2.27%	41.00	43.00	4348	1822	0.72%
2025-10-15	42.96	42.75	-0.19	-0.44%	42.01	43.50	6901	2941	1.15%
2025-10-14	42.62	42.94	0.28	0.66%	42.29	43.25	7530	3218	1.25%
2025-10-13	39.88	42.66	1.16	2.80%	39.10	43.13	7231	3033	1.20%
2025-10-10	42.50	41.50	-1.02	-2.40%	41.23	43.14	6262	2615	1.04%
2025-10-09	43.26	42.52	-0.74	-1.71%	42.48	44.03	6522	2825	1.08%
2025-09-30	42.10	43.26	1.10	2.61%	42.00	43.37	5367	2299	0.89%
2025-09-29	40.88	42.16	0.99	2.40%	40.61	42.20	4299	1795	0.71%
2025-09-26	41.64	41.17	-0.47	-1.13%	40.57	41.78	4426	1827	0.74%
2025-09-25	41.50	41.64	0.20	0.48%	41.16	42.57	6463	2708	1.07%
2025-09-24	40.03	41.44	1.45	3.63%	39.74	41.50	7963	3258	1.32%
2025-09-23	42.28	39.99	-2.23	-5.28%	39.36	42.28	9510	3827	1.58%
2025-09-22	42.06	42.22	-0.41	-0.96%	41.60	42.87	6485	2735	1.08%
2025-09-19	43.68	42.63	-1.22	-2.78%	42.50	44.48	7624	3291	1.27%
2025-09-18	45.73	43.85	-2.27	-4.92%	43.58	46.11	15008	6721	2.49%
2025-09-17	44.80	46.12	1.00	2.22%	43.50	46.47	14621	6614	2.43%
2025-09-16	41.85	45.12	3.19	7.61%	41.62	47.88	16604	7524	2.76%
2025-09-15	42.60	41.93	-1.61	-3.70%	41.93	43.41	6255	2645	1.04%
2025-09-12	43.97	43.54	-0.44	-1.00%	43.20	44.10	5279	2309	0.88%
2025-09-11	41.88	43.98	2.38	5.72%	41.02	44.12	9589	4125	1.59%
2025-09-10	41.94	41.60	-0.14	-0.34%	41.53	42.41	3850	1616	0.64%
2025-09-09	42.51	41.74	-0.56	-1.32%	41.24	42.52	6403	2680	1.06%
2025-09-08	41.02	42.30	1.00	2.42%	41.02	42.40	6331	2645	1.05%
2025-09-05	40.68	41.30	0.70	1.72%	40.02	41.46	6869	2808	1.14%
2025-09-04	41.33	40.60	-0.73	-1.77%	39.51	41.97	9243	3754	1.54%
2025-09-03	42.37	41.33	-0.63	-1.50%	41.21	42.76	5819	2437	0.97%
2025-09-02	42.98	41.96	-1.22	-2.83%	41.26	43.16	8444	3552	1.40%
2025-09-01	41.93	43.18	1.67	4.02%	41.70	43.25	9229	3939	1.53%
2025-08-29	42.73	41.51	-1.24	-2.90%	40.89	42.80	8625	3578	1.43%
2025-08-28	42.35	42.75	0.20	0.47%	41.15	43.01	11128	4698	1.85%
2025-08-27	43.94	42.55	-1.23	-2.81%	42.50	44.50	10714	4623	1.78%
2025-08-26	43.50	43.78	0.33	0.76%	43.16	44.85	8556	3780	1.42%
2025-08-25	43.69	43.45	-0.03	-0.07%	43.26	44.86	9363	4120	1.56%
2025-08-22	42.37	43.48	1.23	2.91%	42.13	44.20	8501	3683	1.41%
2025-08-21	41.92	42.25	0.45	1.08%	41.24	42.52	6326	2666	1.05%
2025-08-20	41.96	41.80	-0.15	-0.36%	41.20	41.96	3838	1594	0.64%
2025-08-19	41.71	41.95	-0.07	-0.17%	41.53	42.33	5486	2301	0.91%
2025-08-18	41.75	42.02	0.32	0.77%	41.29	42.53	5806	2443	0.96%
2025-08-15	40.49	41.70	1.19	2.94%	40.34	41.92	5848	2415	0.97%
2025-08-14	41.80	40.51	-1.37	-3.27%	40.45	41.88	5851	2402	0.97%
2025-08-13	42.23	41.88	-0.35	-0.83%	41.61	42.60	4330	1816	0.72%
2025-08-12	42.66	42.23	-0.03	-0.07%	41.73	42.72	3981	1676	0.66%
2025-08-11	41.46	42.26	1.01	2.45%	41.23	42.37	4479	1880	0.74%
2025-08-08	41.97	41.25	-0.97	-2.30%	40.84	42.32	6172	2544	1.03%
2025-08-07	42.50	42.22	-0.28	-0.66%	41.78	42.79	5390	2274	0.90%
2025-08-06	41.98	42.50	1.13	2.73%	41.21	42.65	7415	3128	1.23%
2025-08-05	41.77	41.37	-0.39	-0.93%	41.15	42.60	6477	2700	1.08%
2025-08-04	40.58	41.76	1.31	3.24%	39.96	41.80	7919	3263	1.32%
2025-08-01	39.76	40.45	0.39	0.97%	39.52	40.70	5811	2331	0.97%
2025-07-31	39.80	40.06	0.06	0.15%	39.50	40.90	7880	3176	1.31%
2025-07-30	40.11	40.00	0.37	0.93%	39.30	41.48	9315	3763	1.55%
2025-07-29	39.50	39.63	0.35	0.89%	38.91	39.99	3891	1528	0.65%
2025-07-28	39.63	39.28	-0.35	-0.88%	39.20	39.88	3377	1333	0.56%
2025-07-25	38.41	39.63	1.28	3.34%	38.03	39.63	5427	2116	0.90%