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
2025-09-16	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%
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%