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
2025-08-01	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%
2025-07-24	37.93	38.35	0.56	1.48%	37.55	38.41	2991	1140	0.50%
2025-07-23	37.84	37.79	0.07	0.19%	37.52	38.09	3687	1393	0.61%
2025-07-22	37.94	37.72	-0.32	-0.84%	37.66	38.33	4701	1784	0.78%
2025-07-21	38.10	38.04	-0.06	-0.16%	37.90	38.25	2932	1116	0.49%
2025-07-18	37.73	38.10	0.55	1.46%	37.41	38.12	3534	1337	0.59%
2025-07-17	37.58	37.55	0.13	0.35%	37.11	37.60	3787	1414	0.63%
2025-07-16	37.44	37.42	0.30	0.81%	37.12	37.96	3424	1282	0.57%
2025-07-15	37.42	37.12	-0.68	-1.80%	36.51	37.80	4534	1678	0.75%
2025-07-14	37.42	37.80	0.39	1.04%	37.21	38.10	5052	1906	0.84%
2025-07-11	36.80	37.41	0.90	2.47%	36.13	37.58	6712	2475	1.12%
2025-07-10	36.23	36.51	0.13	0.36%	35.81	36.70	4716	1708	0.78%
2025-07-09	36.27	36.38	-0.15	-0.41%	36.18	36.60	2594	943	0.43%
2025-07-08	36.00	36.53	0.85	2.38%	35.79	36.60	3651	1324	0.61%
2025-07-07	35.59	35.68	0.30	0.85%	35.30	35.90	2485	883	0.41%
2025-07-04	36.03	35.38	-0.47	-1.31%	35.28	36.03	3669	1301	0.61%
2025-07-03	35.89	35.85	0.14	0.39%	35.40	36.20	3779	1351	0.63%
2025-07-02	36.62	35.71	-0.55	-1.52%	35.63	36.65	3391	1215	0.56%
2025-07-01	36.97	36.26	-0.33	-0.90%	36.02	36.97	3052	1110	0.51%
2025-06-30	36.28	36.59	0.49	1.36%	36.05	36.59	3745	1365	0.62%
2025-06-27	36.47	36.10	-0.14	-0.39%	36.04	36.49	3996	1446	0.66%
2025-06-26	36.69	36.24	-0.02	-0.06%	35.87	36.73	3027	1095	0.50%
2025-06-25	36.08	36.26	0.37	1.03%	35.82	36.33	4171	1504	0.69%
2025-06-24	35.00	35.89	0.89	2.54%	34.66	35.99	3278	1165	0.54%
2025-06-23	34.12	35.00	0.88	2.58%	33.95	35.09	2971	1026	0.49%
2025-06-20	34.51	34.12	-0.82	-2.35%	34.10	35.46	3361	1162	0.56%
2025-06-19	35.38	34.94	-0.57	-1.61%	34.69	35.92	3208	1129	0.53%
2025-06-18	35.55	35.51	0.13	0.37%	34.95	35.63	2957	1044	0.49%
2025-06-17	35.45	35.38	-0.07	-0.20%	34.88	35.54	2655	933	0.44%
2025-06-16	34.63	35.45	0.99	2.87%	34.36	35.46	3350	1180	0.56%
2025-06-13	35.48	34.46	-1.03	-2.90%	34.33	35.49	3490	1210	0.58%
2025-06-12	35.41	35.49	0.47	1.34%	34.90	35.96	3050	1084	0.51%
2025-06-11	35.22	35.02	-0.06	-0.17%	34.94	35.74	2817	997	0.47%
2025-06-10	35.90	35.08	-0.63	-1.76%	34.66	35.90	4112	1444	0.68%
2025-06-09	35.01	35.71	0.44	1.25%	35.01	36.10	3490	1248	0.58%
2025-06-06	35.29	35.27	-0.13	-0.37%	34.92	35.70	3790	1336	0.63%
2025-06-05	34.95	35.40	0.66	1.90%	34.61	35.91	3875	1363	0.64%
2025-06-04	34.65	34.74	-0.04	-0.12%	34.32	35.28	2658	927	0.44%
2025-06-03	35.05	34.78	-0.43	-1.22%	34.77	35.65	3121	1098	0.52%
2025-05-30	35.26	35.21	-0.31	-0.87%	34.90	35.49	3173	1115	0.53%
2025-05-29	34.37	35.52	1.08	3.14%	34.37	35.54	3213	1131	0.53%
2025-05-28	35.40	34.44	-0.52	-1.49%	34.28	35.56	2362	823	0.39%
2025-05-27	34.72	34.96	-0.03	-0.09%	34.34	35.30	3616	1258	0.60%
2025-05-26	33.63	34.99	1.37	4.07%	33.31	35.10	5824	2006	0.97%
2025-05-23	33.99	33.62	-0.18	-0.53%	33.30	34.60	5346	1811	0.89%
2025-05-22	34.78	33.80	-0.70	-2.03%	33.68	35.12	7200	2467	1.20%
2025-05-21	35.44	34.50	-1.06	-2.98%	34.27	35.90	4900	1699	0.81%
2025-05-20	34.66	35.56	0.66	1.89%	34.52	36.24	5532	1972	0.92%
2025-05-19	33.99	34.90	1.10	3.25%	33.80	35.15	4350	1505	0.72%
2025-05-16	33.76	33.80	0.32	0.96%	33.28	34.22	2266	766	0.38%
2025-05-15	33.91	33.48	-0.61	-1.79%	33.32	34.03	2103	706	0.35%
2025-05-14	34.29	34.09	-0.18	-0.53%	33.72	34.81	2756	938	0.46%
2025-05-13	35.00	34.27	-0.54	-1.55%	34.15	35.17	2766	955	0.46%
2025-05-12	34.78	34.81	0.96	2.84%	34.05	34.99	2986	1035	0.50%
2025-05-09	34.71	33.85	-1.11	-3.18%	33.83	34.93	3551	1213	0.59%
2025-05-08	33.87	34.96	0.93	2.73%	33.77	34.96	3654	1265	0.61%
2025-05-07	33.91	34.03	0.21	0.62%	33.71	34.70	3545	1211	0.59%
2025-05-06	33.61	33.82	0.24	0.71%	33.16	33.90	3739	1254	0.62%
2025-04-30	32.60	33.58	1.30	4.03%	32.29	33.79	3355	1118	0.56%
2025-04-29	30.75	32.28	1.01	3.23%	30.75	32.46	3317	1061	0.55%
2025-04-28	31.64	31.27	-0.68	-2.13%	30.71	31.92	3108	970	0.52%
2025-04-25	32.18	31.95	-0.89	-2.71%	31.49	32.45	3890	1243	0.65%
2025-04-24	33.77	32.84	-0.55	-1.65%	32.61	33.77	2377	788	0.39%