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
2026-05-06	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%
2026-04-20	46.82	47.17	0.35	0.75%	46.65	47.60	3829	1807	0.64%
2026-04-17	46.54	46.82	0.28	0.60%	46.11	47.39	3667	1715	0.61%
2026-04-16	45.35	46.54	1.20	2.65%	44.95	46.87	3140	1446	0.52%
2026-04-15	44.99	45.34	0.49	1.09%	44.73	45.89	3734	1700	0.62%
2026-04-14	45.60	44.85	-0.53	-1.17%	44.36	45.99	4246	1903	0.71%
2026-04-13	45.88	45.38	-0.70	-1.52%	45.29	46.06	3000	1368	0.50%
2026-04-10	45.99	46.08	0.21	0.46%	45.88	46.77	4311	1996	0.72%
2026-04-09	46.20	45.87	-0.21	-0.46%	45.45	46.30	4609	2113	0.77%
2026-04-08	44.01	46.08	2.94	6.82%	44.01	46.10	5916	2688	0.98%
2026-04-07	41.80	43.14	0.99	2.35%	41.80	43.18	3099	1324	0.51%
2026-04-03	42.90	42.15	-1.05	-2.43%	41.85	43.30	2708	1147	0.45%
2026-04-02	44.63	43.20	-1.23	-2.77%	42.85	44.63	3721	1620	0.62%
2026-04-01	43.28	44.43	1.55	3.61%	43.28	44.49	4051	1785	0.67%
2026-03-31	43.59	42.88	-0.90	-2.06%	42.68	44.18	3298	1430	0.55%
2026-03-30	42.80	43.78	0.70	1.62%	42.55	43.78	5633	2434	0.94%
2026-03-27	41.91	43.08	0.50	1.17%	41.91	43.23	3917	1672	0.65%
2026-03-26	43.40	42.58	-0.61	-1.41%	42.17	43.60	3921	1678	0.65%
2026-03-25	43.30	43.19	0.45	1.05%	42.76	44.02	5037	2186	0.84%
2026-03-24	42.50	42.74	1.74	4.24%	40.88	42.75	6736	2807	1.12%
2026-03-23	43.60	41.00	-3.80	-8.48%	40.41	43.70	8206	3442	1.36%
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%