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
2026-05-07	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%
2026-03-13	15.01	14.44	-0.69	-4.56%	14.35	15.01	306702	44918	3.68%
2026-03-12	15.40	15.13	-0.31	-2.01%	15.10	15.65	255166	39099	3.06%
2026-03-11	15.70	15.44	-0.25	-1.59%	15.42	15.96	278598	43553	3.34%
2026-03-10	15.68	15.69	0.05	0.32%	15.32	16.16	420773	66076	5.05%
2026-03-09	14.54	15.64	0.88	5.96%	14.15	15.77	493826	74100	5.93%
2026-03-06	14.47	14.76	0.21	1.44%	14.45	14.83	184338	27042	2.21%
2026-03-05	14.88	14.55	0.14	0.97%	14.45	15.00	266501	39059	3.20%
2026-03-04	14.30	14.41	-0.24	-1.64%	14.23	14.80	318312	46133	3.82%
2026-03-03	15.99	14.65	-1.34	-8.38%	14.58	16.09	556549	84154	6.68%
2026-03-02	16.49	15.99	-0.89	-5.27%	15.90	16.66	535720	86624	6.43%
2026-02-27	15.70	16.88	1.12	7.11%	15.65	17.25	712110	118870	8.54%
2026-02-26	15.92	15.76	-0.08	-0.51%	15.72	16.03	239204	37885	2.87%
2026-02-25	16.20	15.84	-0.28	-1.74%	15.78	16.25	278693	44489	3.34%
2026-02-24	16.65	16.12	-0.15	-0.92%	15.86	16.66	326844	52886	3.92%
2026-02-13	16.25	16.27	-0.13	-0.79%	16.23	16.66	314116	51582	3.77%
2026-02-12	16.06	16.40	0.54	3.40%	15.96	16.57	360133	58708	4.32%
2026-02-11	15.98	15.86	-0.14	-0.88%	15.80	16.26	243802	39019	2.93%
2026-02-10	15.73	16.00	0.47	3.03%	15.48	16.25	360920	57438	4.33%
2026-02-09	15.05	15.53	0.79	5.36%	15.01	15.74	301648	46440	3.62%
2026-02-06	14.91	14.74	-0.25	-1.67%	14.62	15.09	209805	31197	2.52%
2026-02-05	15.17	14.99	-0.44	-2.85%	14.92	15.29	251279	37855	3.01%
2026-02-04	15.74	15.43	-0.50	-3.14%	15.20	15.90	325538	50178	3.91%
2026-02-03	15.49	15.93	0.63	4.12%	15.35	15.96	311888	48869	3.74%
2026-02-02	15.79	15.30	-0.49	-3.10%	15.28	16.02	303769	47367	3.64%
2026-01-30	16.26	15.79	-0.63	-3.84%	15.71	16.30	430431	68592	5.16%
2026-01-29	16.03	16.42	0.14	0.86%	15.70	17.14	665360	110662	7.98%
2026-01-28	16.32	16.28	-0.23	-1.39%	16.26	16.89	432285	71450	5.19%