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
2026-08-21	10.20	10.16	-0.11	-1.07%	10.07	10.28	124958	12701	1.50%
2026-08-20	10.30	10.27	0.09	0.88%	10.20	10.38	144233	14853	1.73%
2026-08-19	10.63	10.18	-0.49	-4.59%	10.16	10.63	199219	20547	2.39%
2026-08-18	10.81	10.67	-0.23	-2.11%	10.49	10.86	180022	19114	2.16%
2026-08-17	10.72	10.90	0.20	1.87%	10.55	10.92	178930	19198	2.14%
2026-08-14	10.82	10.70	-0.14	-1.29%	10.51	11.05	212723	22762	2.55%
2026-08-13	11.09	10.84	-0.18	-1.63%	10.81	11.24	205654	22682	2.46%
2026-08-12	10.95	11.02	0.09	0.82%	10.90	11.17	156641	17308	1.88%
2026-08-11	11.07	10.93	-0.10	-0.91%	10.80	11.11	141510	15523	1.69%
2026-08-10	11.20	11.03	-0.20	-1.78%	10.94	11.28	185170	20454	2.22%
2026-08-07	11.20	11.23	-0.07	-0.62%	10.86	11.30	217734	24142	2.61%
2026-08-06	11.31	11.30	-0.19	-1.65%	11.17	11.60	214872	24425	2.57%
2026-08-05	11.40	11.49	0.09	0.79%	11.34	11.71	244192	28157	2.92%
2026-08-04	11.02	11.40	0.50	4.59%	11.02	11.57	263735	29886	3.16%
2026-08-03	10.67	10.90	0.23	2.16%	10.65	11.06	224097	24433	2.68%
2026-07-31	10.19	10.67	0.69	6.91%	10.19	11.02	372286	39739	4.46%
2026-07-30	10.12	9.98	-0.18	-1.77%	9.92	10.36	215261	21798	2.58%
2026-07-29	10.09	10.16	0.14	1.40%	9.80	10.22	191487	19236	2.29%
2026-07-28	10.05	10.02	-0.16	-1.57%	9.96	10.30	169836	17147	2.03%
2026-07-27	9.75	10.18	0.33	3.35%	9.75	10.20	163975	16510	1.96%
2026-07-24	10.05	9.85	-0.32	-3.15%	9.85	10.19	170557	16993	2.04%
2026-07-23	10.43	10.17	-0.28	-2.68%	10.04	10.47	216926	22142	2.60%
2026-07-22	10.83	10.45	-0.48	-4.39%	10.34	10.99	265659	28124	3.18%
2026-07-21	10.70	10.93	0.21	1.96%	10.30	11.05	268687	28925	3.22%
2026-07-20	11.10	10.72	-0.20	-1.83%	10.20	11.24	293618	31513	3.52%
2026-07-17	11.70	10.92	-0.77	-6.59%	10.88	11.84	272114	30730	3.26%
2026-07-16	11.33	11.69	0.14	1.21%	11.31	11.85	208566	24273	2.50%
2026-07-15	11.25	11.55	0.26	2.30%	11.18	11.73	211168	24159	2.53%
2026-07-14	11.65	11.29	-0.23	-2.00%	11.01	11.74	228685	25803	2.74%
2026-07-13	12.05	11.52	-0.58	-4.79%	11.43	12.21	272323	31901	3.26%
2026-07-10	11.65	12.10	0.44	3.77%	11.45	12.59	373168	45458	4.47%
2026-07-09	11.56	11.66	0.12	1.04%	11.36	11.74	218038	25185	2.61%
2026-07-08	11.33	11.54	0.25	2.21%	11.22	11.70	211254	24225	2.53%
2026-07-07	11.95	11.29	-0.67	-5.60%	11.20	12.06	263167	30339	3.15%
2026-07-06	12.35	11.96	-0.47	-3.78%	11.90	12.38	258479	31145	3.10%
2026-07-03	12.39	12.43	-0.03	-0.24%	12.25	12.71	237513	29637	2.84%
2026-07-02	12.80	12.46	-0.34	-2.66%	12.44	13.00	278219	35209	3.33%
2026-07-01	12.43	12.80	0.34	2.73%	12.32	13.12	295854	37743	3.54%
2026-06-30	11.99	12.46	0.44	3.66%	11.96	12.55	212108	26108	2.54%
2026-06-29	12.28	12.02	-0.25	-2.04%	11.91	12.61	291474	35596	3.49%
2026-06-26	12.66	12.27	-0.55	-4.29%	12.22	12.85	299606	37307	3.59%
2026-06-25	13.69	12.82	-0.83	-6.08%	12.69	13.69	402801	52422	4.82%
2026-06-24	13.86	13.65	-0.17	-1.23%	13.52	14.04	266254	36530	3.19%
2026-06-23	14.35	13.82	-0.64	-4.43%	13.69	14.36	339190	47359	4.06%
2026-06-22	14.20	14.46	0.19	1.33%	13.90	14.55	427398	61013	5.12%
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%