云从科技 (688327) - 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
2026-06-18	13.79	14.27	0.48	3.48%	13.62	14.65	495294	70322	5.93%
2026-06-17	13.82	13.79	-0.27	-1.92%	13.60	13.92	292198	40236	3.50%
2026-06-16	13.30	14.06	0.62	4.61%	12.92	14.21	490206	66471	5.87%
2026-06-15	13.50	13.44	0.24	1.82%	13.23	13.69	324606	43526	3.89%
2026-06-12	13.20	13.20	0.17	1.30%	13.02	14.10	446189	59795	5.34%
2026-06-11	13.86	13.03	-1.22	-8.56%	12.96	14.00	478863	63897	5.74%
2026-06-10	13.88	14.25	0.14	0.99%	13.85	15.08	591428	85526	7.08%
2026-06-09	13.54	14.11	0.57	4.21%	13.28	14.33	542373	75048	6.50%
2026-06-08	12.18	13.54	0.96	7.63%	12.12	14.09	559553	74697	6.70%
2026-06-05	12.84	12.58	0.08	0.64%	12.28	13.07	323329	41015	3.87%
2026-06-04	12.70	12.50	-0.33	-2.57%	12.40	12.77	271394	34112	3.25%
2026-06-03	13.28	12.83	-0.51	-3.82%	12.64	13.55	427220	55806	5.13%
2026-06-02	14.38	13.34	-1.01	-7.04%	13.31	14.48	448548	61297	5.38%
2026-06-01	13.96	14.35	0.44	3.16%	13.71	14.59	396921	56534	4.76%
2026-05-29	14.99	13.91	-0.92	-6.20%	13.75	15.15	513662	73779	6.16%
2026-05-28	14.38	14.83	0.35	2.42%	14.04	14.84	495807	71753	5.95%
2026-05-27	14.80	14.48	-0.35	-2.36%	14.43	15.24	496059	73656	5.95%
2026-05-26	14.38	14.83	0.29	1.99%	14.05	15.00	542476	79492	6.51%
2026-05-25	14.49	14.54	0.05	0.35%	14.32	14.85	397761	57834	4.77%
2026-05-22	14.07	14.49	0.52	3.72%	13.70	14.76	462292	65843	5.55%
2026-05-21	14.70	13.97	-0.65	-4.45%	13.97	14.87	490875	70959	5.89%
2026-05-20	14.78	14.62	-0.12	-0.81%	14.60	15.36	568651	85264	6.82%
2026-05-19	14.20	14.74	0.55	3.88%	13.87	14.82	503560	73543	6.04%
2026-05-18	13.70	14.19	0.52	3.80%	13.61	14.55	385303	54347	4.62%
2026-05-15	13.74	13.67	-0.04	-0.29%	13.53	14.07	284848	39371	3.42%
2026-05-14	14.29	13.71	-0.43	-3.04%	13.67	14.50	295450	41106	3.54%
2026-05-13	13.88	14.14	0.13	0.93%	13.75	14.29	268822	37862	3.23%
2026-05-12	14.30	14.01	-0.37	-2.57%	13.96	14.38	327349	46087	3.93%
2026-05-11	14.65	14.38	-0.06	-0.42%	14.33	14.77	326890	47362	3.92%
2026-05-08	14.70	14.44	-0.24	-1.63%	14.41	14.96	386726	56498	4.64%
2026-05-07	14.34	14.68	0.47	3.31%	14.14	14.72	415585	59899	4.99%
2026-05-06	14.00	14.21	0.43	3.12%	13.99	14.32	400486	56853	4.81%
2026-04-30	13.75	13.78	-0.06	-0.43%	13.56	13.98	277399	38178	3.33%
2026-04-29	13.60	13.84	0.22	1.62%	13.60	14.03	273674	37979	3.28%
2026-04-28	13.40	13.62	0.10	0.74%	13.32	13.76	294801	39961	3.54%
2026-04-27	13.42	13.52	0.07	0.52%	13.04	13.57	236099	31577	2.83%
2026-04-24	13.18	13.45	0.12	0.90%	12.86	13.75	341145	45358	4.09%
2026-04-23	13.19	13.33	0.14	1.06%	13.19	13.60	281145	37675	3.37%
2026-04-22	12.92	13.19	0.26	2.01%	12.85	13.24	180417	23681	2.16%
2026-04-21	13.25	12.93	-0.33	-2.49%	12.83	13.25	180924	23404	2.17%
2026-04-20	13.28	13.26	0.00	0.00%	13.20	13.44	182060	24247	2.18%
2026-04-17	13.35	13.26	-0.19	-1.41%	13.11	13.40	191036	25330	2.29%
2026-04-16	13.00	13.45	0.51	3.94%	12.98	13.54	282694	37552	3.39%
2026-04-15	13.20	12.94	-0.18	-1.37%	12.86	13.29	195528	25460	2.35%
2026-04-14	13.19	13.12	0.23	1.78%	12.92	13.29	172570	22612	2.07%
2026-04-13	12.74	12.89	-0.02	-0.15%	12.67	13.06	143481	18505	1.72%
2026-04-10	13.05	12.91	0.06	0.47%	12.91	13.21	181627	23693	2.18%
2026-04-09	13.13	12.85	-0.55	-4.10%	12.83	13.20	225922	29370	2.71%
2026-04-08	12.65	13.40	1.12	9.12%	12.61	13.45	316865	41554	3.80%
2026-04-07	12.40	12.28	-0.07	-0.57%	12.17	12.54	126805	15656	1.52%
2026-04-03	12.68	12.35	-0.22	-1.75%	12.34	12.76	139159	17392	1.67%
2026-04-02	12.90	12.57	-0.45	-3.46%	12.47	12.97	174741	22101	2.10%
2026-04-01	12.90	13.02	0.41	3.25%	12.81	13.08	181822	23535	2.18%
2026-03-31	12.76	12.61	-0.17	-1.33%	12.56	13.05	153665	19705	1.84%
2026-03-30	12.53	12.78	-0.03	-0.23%	12.26	12.84	173654	21815	2.08%
2026-03-27	12.50	12.81	0.08	0.63%	12.50	12.92	157262	20044	1.89%
2026-03-26	13.25	12.73	-0.58	-4.36%	12.67	13.31	216247	27982	2.59%
2026-03-25	13.20	13.31	0.16	1.22%	13.19	13.60	181314	24296	2.18%
2026-03-24	13.22	13.15	0.21	1.62%	12.79	13.29	205473	26738	2.47%
2026-03-23	13.41	12.94	-0.96	-6.91%	12.75	13.72	317325	41939	3.81%
2026-03-20	14.50	13.90	-0.60	-4.14%	13.85	14.63	305122	42957	3.66%
2026-03-19	14.60	14.50	-0.38	-2.55%	14.36	14.72	226550	32902	2.72%
2026-03-18	14.35	14.88	0.69	4.86%	14.21	14.95	334178	48814	4.01%
2026-03-17	14.59	14.19	-0.40	-2.74%	14.16	14.77	214583	31057	2.57%
2026-03-16	14.41	14.59	0.15	1.04%	14.18	14.61	208928	30029	2.51%