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
2026-09-11	35.79	35.55	-0.68	-1.88%	35.36	36.31	4721	1685	0.78%
2026-09-10	36.71	36.23	-0.95	-2.56%	36.04	37.68	4222	1546	0.70%
2026-09-09	36.66	37.18	0.32	0.87%	36.52	39.87	7657	2916	1.27%
2026-09-08	37.90	36.86	-1.06	-2.80%	36.80	38.43	5356	1989	0.89%
2026-09-07	36.21	37.92	2.04	5.69%	36.08	38.60	7893	2960	1.31%
2026-09-04	35.61	35.88	0.28	0.79%	35.61	37.11	5037	1844	0.84%
2026-09-03	36.59	35.60	-0.77	-2.12%	35.50	36.88	2545	917	0.42%
2026-09-02	35.93	36.37	0.08	0.22%	35.53	36.58	3345	1210	0.56%
2026-09-01	36.18	36.29	0.29	0.81%	35.74	36.51	2714	981	0.45%
2026-08-31	35.06	36.00	0.47	1.32%	35.00	36.13	3395	1213	0.56%
2026-08-28	35.30	35.53	0.04	0.11%	35.00	36.15	4106	1464	0.68%
2026-08-27	34.96	35.49	0.35	1.00%	34.72	35.65	3199	1128	0.53%
2026-08-26	35.21	35.14	-0.08	-0.23%	34.51	35.47	3507	1227	0.58%
2026-08-25	33.96	35.22	1.10	3.22%	33.33	35.60	3863	1342	0.64%
2026-08-24	34.50	34.12	-0.23	-0.67%	33.70	34.87	3084	1053	0.51%
2026-08-21	34.34	34.35	-0.30	-0.87%	33.83	34.60	3299	1130	0.55%
2026-08-20	34.05	34.65	0.83	2.45%	33.77	34.92	3279	1132	0.54%
2026-08-19	34.95	33.82	-1.34	-3.81%	33.51	35.31	3860	1312	0.64%
2026-08-18	35.21	35.16	-0.05	-0.14%	34.50	35.41	3790	1323	0.63%
2026-08-17	34.55	35.21	0.60	1.73%	34.18	35.68	4290	1507	0.71%
2026-08-14	34.00	34.61	0.34	0.99%	34.00	34.76	3417	1177	0.57%
2026-08-13	34.47	34.27	-0.20	-0.58%	34.20	35.14	2909	1007	0.48%
2026-08-12	34.70	34.47	0.27	0.79%	34.19	34.95	2986	1034	0.50%
2026-08-11	34.80	34.20	-1.00	-2.84%	34.01	35.06	4202	1446	0.70%
2026-08-10	34.82	35.20	1.01	2.95%	33.94	35.24	4364	1516	0.73%
2026-08-07	35.43	34.19	-1.17	-3.31%	33.81	35.43	5344	1831	0.89%
2026-08-06	33.97	35.36	1.60	4.74%	33.81	35.60	6091	2106	1.01%
2026-08-05	34.13	33.76	-0.42	-1.23%	33.73	34.50	3153	1075	0.52%
2026-08-04	33.83	34.18	0.95	2.86%	33.35	34.95	4352	1491	0.72%
2026-08-03	32.25	33.23	1.43	4.50%	31.47	33.28	5666	1843	0.94%
2026-07-31	31.19	31.80	1.27	4.16%	30.86	32.28	4009	1271	0.67%
2026-07-30	31.17	30.53	-0.83	-2.65%	30.51	31.90	3944	1230	0.66%
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%