开普云 (688228) - 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
2026-06-15	82.99	85.18	2.96	3.60%	82.78	85.60	16090	13603	2.38%
2026-06-12	83.15	82.22	-0.28	-0.34%	81.80	85.42	18400	15355	2.72%
2026-06-11	83.20	82.50	-1.69	-2.01%	81.24	84.80	15537	12816	2.30%
2026-06-10	87.45	84.19	-4.86	-5.46%	83.00	90.87	17282	14849	2.56%
2026-06-09	90.57	89.05	-0.52	-0.58%	87.20	91.01	18679	16531	2.77%
2026-06-08	84.00	89.57	3.07	3.55%	83.40	95.58	36402	32933	5.39%
2026-06-05	87.00	86.50	-0.96	-1.10%	85.51	88.80	14669	12768	2.17%
2026-06-04	87.52	87.46	-1.54	-1.73%	86.92	88.80	12076	10584	1.79%
2026-06-03	89.51	89.00	-0.38	-0.43%	87.00	90.50	16271	14469	2.41%
2026-06-02	91.49	89.38	-0.62	-0.69%	86.30	91.49	17620	15635	2.61%
2026-06-01	89.00	90.00	1.56	1.76%	88.21	92.60	21584	19590	3.20%
2026-05-29	95.43	88.44	-6.86	-7.20%	88.03	96.97	25659	23360	3.80%
2026-05-28	97.53	95.30	-1.19	-1.23%	92.80	97.73	22069	20931	3.27%
2026-05-27	103.50	96.49	-7.02	-6.78%	96.23	104.04	32798	32589	4.86%
2026-05-26	105.54	103.51	-3.71	-3.46%	100.50	107.22	28692	29682	4.25%
2026-05-25	109.90	107.22	-1.99	-1.82%	105.50	110.51	21416	23021	3.17%
2026-05-22	107.01	109.21	2.41	2.26%	104.16	110.96	27807	29885	4.12%
2026-05-21	117.39	106.80	-8.92	-7.71%	106.50	117.59	38214	42860	5.66%
2026-05-20	117.00	115.72	-1.01	-0.87%	115.01	121.50	46390	54346	6.87%
2026-05-19	107.60	116.73	8.93	8.28%	106.11	117.86	58198	66487	8.62%
2026-05-18	101.75	107.80	5.80	5.69%	101.60	113.50	40157	43677	5.94%
2026-05-15	105.61	102.00	-3.00	-2.86%	101.01	106.00	25817	26658	3.82%
2026-05-14	112.00	105.00	-5.83	-5.26%	105.00	112.80	24485	26418	3.62%
2026-05-13	108.41	110.83	2.42	2.23%	105.50	112.37	23489	25619	3.48%
2026-05-12	110.91	108.41	-2.79	-2.51%	107.93	111.98	18683	20393	2.77%
2026-05-11	111.43	111.20	1.90	1.74%	109.60	113.30	28494	31765	4.22%
2026-05-08	110.59	109.30	-1.45	-1.31%	109.07	111.97	21251	23404	3.15%
2026-05-07	108.20	110.75	2.99	2.77%	106.28	112.70	32527	35668	4.82%
2026-05-06	107.96	107.76	2.25	2.13%	106.13	111.30	24143	26376	3.57%
2026-04-30	104.52	105.51	0.98	0.94%	104.29	108.80	19798	21046	2.93%
2026-04-29	99.55	104.53	4.81	4.82%	99.50	107.92	32100	33477	4.75%
2026-04-28	106.00	99.72	-5.11	-4.87%	99.16	106.00	19611	19851	2.90%
2026-04-27	103.70	104.83	2.08	2.02%	102.18	106.72	20570	21581	3.05%
2026-04-24	100.83	102.75	-2.41	-2.29%	100.00	104.20	21679	22150	3.21%
2026-04-23	108.90	105.16	-3.45	-3.18%	103.80	109.61	21586	22878	3.20%
2026-04-22	107.88	108.61	0.61	0.56%	105.59	108.86	17768	19045	2.63%
2026-04-21	109.45	108.00	-1.77	-1.61%	105.78	109.59	14792	15854	2.19%
2026-04-20	109.68	109.77	-0.14	-0.13%	109.11	111.33	17749	19533	2.63%
2026-04-17	110.90	109.91	-1.01	-0.91%	108.30	111.60	21880	24015	3.24%
2026-04-16	106.90	110.92	4.34	4.07%	106.90	111.88	26680	29336	3.95%
2026-04-15	110.18	106.58	-2.91	-2.66%	106.02	110.18	15801	17022	2.34%
2026-04-14	108.82	109.49	1.52	1.41%	108.00	109.99	17781	19409	2.63%
2026-04-13	105.99	107.97	0.59	0.55%	105.60	109.08	13907	14953	2.06%
2026-04-10	107.81	107.38	-0.13	-0.12%	107.08	109.60	16224	17559	2.40%
2026-04-09	110.04	107.51	-2.52	-2.29%	105.72	110.89	20955	22448	3.10%
2026-04-08	103.20	110.03	9.83	9.81%	103.20	110.47	31276	33741	4.63%
2026-04-07	99.80	100.20	0.45	0.45%	99.30	101.98	13331	13415	1.97%
2026-04-03	102.45	99.75	-1.95	-1.92%	98.56	102.45	12873	12913	1.91%
2026-04-02	105.18	101.70	-4.48	-4.22%	101.05	105.18	17652	18091	2.61%
2026-04-01	105.20	106.18	3.68	3.59%	104.74	106.53	17393	18404	2.57%
2026-03-31	105.15	102.50	-3.07	-2.91%	101.80	106.18	18412	19110	2.73%
2026-03-30	104.97	105.57	-0.49	-0.46%	103.57	106.49	17861	18800	2.64%
2026-03-27	104.00	106.06	0.20	0.19%	102.83	107.21	19221	20154	2.85%
2026-03-26	110.55	105.86	-5.32	-4.79%	104.99	111.00	17459	18710	2.58%
2026-03-25	107.45	111.18	5.80	5.50%	107.45	112.37	21047	23204	3.12%
2026-03-24	103.00	105.38	4.07	4.02%	101.53	105.44	18529	19203	2.74%
2026-03-23	106.90	101.31	-6.32	-5.87%	100.50	108.10	21009	21859	3.11%
2026-03-20	113.80	107.63	-4.78	-4.25%	107.50	114.38	18600	20592	2.75%
2026-03-19	114.01	112.41	-3.86	-3.32%	112.00	114.90	17453	19792	2.58%
2026-03-18	113.10	116.27	3.31	2.93%	112.59	116.29	17535	20079	2.60%
2026-03-17	117.56	112.96	-4.60	-3.91%	112.80	117.88	14370	16524	2.13%
2026-03-16	115.97	117.56	1.88	1.63%	114.30	118.18	18513	21536	2.74%
2026-03-13	117.11	115.68	-1.77	-1.51%	114.83	118.20	23665	27517	3.50%
2026-03-12	120.48	117.45	-3.14	-2.60%	115.97	122.21	21072	24981	3.12%
2026-03-11	122.00	120.59	-1.35	-1.11%	120.14	122.90	20522	24891	3.04%
2026-03-10	121.15	121.94	1.84	1.53%	119.73	123.00	23884	28978	3.54%
2026-03-09	116.00	120.10	2.36	2.00%	113.88	120.49	26493	30997	3.92%