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
2025-04-03	34.00	34.02	-0.43	-1.25%	33.50	34.63	2603	885	0.43%
2025-04-02	34.13	34.45	0.32	0.94%	34.08	34.83	2460	848	0.41%
2025-04-01	33.48	34.13	0.45	1.34%	33.48	34.54	2597	888	0.43%
2025-03-31	33.60	33.68	0.06	0.18%	32.81	33.76	2911	969	0.48%
2025-03-28	34.50	33.62	-0.72	-2.10%	33.62	34.70	2643	898	0.44%
2025-03-27	34.32	34.34	-0.30	-0.87%	33.66	34.75	2907	996	0.48%
2025-03-26	34.21	34.64	0.62	1.82%	33.90	34.87	3089	1067	0.51%
2025-03-25	34.99	34.02	-0.79	-2.27%	33.90	34.99	3791	1299	0.63%
2025-03-24	36.67	34.81	-1.42	-3.92%	34.02	36.67	6301	2206	1.05%
2025-03-21	37.00	36.23	-0.93	-2.50%	36.17	37.57	2853	1045	0.47%
2025-03-20	38.15	37.16	-0.48	-1.28%	37.08	38.15	2865	1072	0.48%
2025-03-19	38.40	37.64	-0.81	-2.11%	37.52	38.52	2560	968	0.43%
2025-03-18	38.23	38.45	0.22	0.58%	38.00	38.82	2309	886	0.38%
2025-03-17	38.21	38.23	0.02	0.05%	37.70	38.85	2643	1011	0.44%
2025-03-14	37.03	38.21	0.76	2.03%	37.03	38.32	4031	1525	0.67%
2025-03-13	38.48	37.45	-0.86	-2.24%	37.06	38.48	3770	1417	0.63%
2025-03-12	39.20	38.31	-0.30	-0.78%	38.31	39.20	2834	1092	0.47%
2025-03-11	38.00	38.61	-0.06	-0.16%	37.80	38.89	2747	1057	0.46%
2025-03-10	39.16	38.67	-0.58	-1.48%	38.37	39.70	3610	1401	0.60%
2025-03-07	39.51	39.25	-1.01	-2.51%	39.03	40.40	4087	1617	0.68%
2025-03-06	39.57	40.26	0.61	1.54%	39.57	40.69	6325	2543	1.05%
2025-03-05	39.80	39.65	-0.08	-0.20%	38.68	40.98	6707	2654	1.11%
2025-03-04	38.14	39.73	1.50	3.92%	37.86	39.80	5134	2006	0.85%
2025-03-03	37.71	38.23	0.74	1.97%	37.20	38.97	4647	1783	0.77%
2025-02-28	39.50	37.49	-2.01	-5.09%	37.39	39.50	5747	2191	0.95%
2025-02-27	39.98	39.50	-0.43	-1.08%	38.72	40.13	4374	1720	0.73%
2025-02-26	39.70	39.93	0.11	0.28%	39.51	40.27	4349	1734	0.72%
2025-02-25	39.02	39.82	0.23	0.58%	38.62	40.28	4229	1676	0.70%
2025-02-24	41.97	39.59	-2.23	-5.33%	39.20	41.97	9752	3901	1.62%
2025-02-21	39.30	41.82	2.35	5.95%	39.30	41.87	9447	3867	1.57%
2025-02-20	39.84	39.47	-0.12	-0.30%	39.16	40.00	2373	939	0.39%
2025-02-19	38.56	39.59	1.00	2.59%	38.21	39.80	3375	1331	0.56%
2025-02-18	39.98	38.59	-1.09	-2.75%	38.50	40.35	4158	1639	0.69%
2025-02-17	39.37	39.68	0.15	0.38%	39.21	40.47	4420	1758	0.73%
2025-02-14	39.10	39.53	0.73	1.88%	38.60	39.60	3923	1541	0.65%
2025-02-13	39.41	38.80	-0.58	-1.47%	38.26	39.80	4401	1705	0.73%
2025-02-12	39.19	39.38	-0.53	-1.33%	39.00	39.91	5198	2047	0.86%
2025-02-11	39.75	39.91	0.05	0.13%	38.80	40.79	5388	2122	0.90%
2025-02-10	38.17	39.86	1.94	5.12%	37.53	39.90	5589	2186	0.93%
2025-02-07	37.88	37.92	0.06	0.16%	37.40	38.69	3843	1463	0.64%
2025-02-06	36.98	37.86	0.68	1.83%	36.86	37.98	3241	1220	0.54%
2025-02-05	36.45	37.18	0.97	2.68%	36.21	37.46	3348	1241	0.56%
2025-01-27	36.07	36.21	0.14	0.39%	36.07	37.65	2989	1098	0.50%
2025-01-24	34.67	36.07	0.97	2.76%	34.66	36.18	2353	838	0.39%
2025-01-23	35.37	35.10	-0.06	-0.17%	35.10	36.17	2148	766	0.36%
2025-01-22	35.30	35.16	-0.10	-0.28%	34.71	35.34	1718	602	0.29%
2025-01-21	35.15	35.26	0.21	0.60%	34.40	35.50	2179	760	0.36%
2025-01-20	35.38	35.05	-0.32	-0.90%	34.81	35.69	3294	1156	0.55%
2025-01-17	34.91	35.37	0.40	1.14%	34.47	35.95	2551	903	0.42%
2025-01-16	34.10	34.97	1.00	2.94%	34.09	35.49	3832	1341	0.64%
2025-01-15	34.77	33.97	-0.46	-1.34%	33.89	34.78	1432	490	0.24%
2025-01-14	32.80	34.43	1.85	5.68%	32.02	34.70	2740	924	0.46%
2025-01-13	32.34	32.58	0.29	0.90%	31.38	32.72	2437	784	0.40%
2025-01-10	33.60	32.29	-1.12	-3.35%	32.24	33.75	1709	563	0.28%
2025-01-09	33.22	33.41	0.58	1.77%	32.98	33.75	1902	636	0.32%
2025-01-08	33.69	32.83	-0.78	-2.32%	32.17	33.81	3177	1049	0.53%
2025-01-07	31.85	33.61	1.91	6.03%	31.85	33.68	4275	1404	0.71%
2025-01-06	32.52	31.70	-0.63	-1.95%	31.13	32.52	4198	1329	0.70%
2025-01-03	34.10	32.33	-1.84	-5.38%	32.21	34.19	4412	1465	0.73%
2025-01-02	35.51	34.17	-1.34	-3.77%	33.62	35.85	4050	1406	0.67%
2024-12-31	36.44	35.51	-1.21	-3.30%	35.51	36.90	3324	1200	0.55%
2024-12-30	37.20	36.72	-0.37	-1.00%	36.04	37.20	3049	1117	0.51%
2024-12-27	37.89	37.09	-0.78	-2.06%	37.05	38.46	2363	892	0.39%
2024-12-26	37.13	37.87	1.26	3.44%	36.29	38.18	2357	885	0.39%
2024-12-25	37.20	36.61	-0.86	-2.30%	36.29	37.40	2333	856	0.39%