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
2025-08-01	16.85	16.24	-0.19	-1.16%	15.94	16.97	674573	110772	8.09%
2025-07-31	15.73	16.43	0.45	2.82%	15.73	17.08	910614	149447	10.93%
2025-07-30	15.48	15.98	0.43	2.77%	15.22	16.38	826803	131415	9.92%
2025-07-29	15.45	15.55	-0.02	-0.13%	15.33	15.77	499419	77482	5.99%
2025-07-28	15.80	15.57	-0.31	-1.95%	15.35	15.81	678393	105142	8.14%
2025-07-25	14.60	15.88	1.59	11.13%	14.48	16.40	1099156	170381	13.19%
2025-07-24	14.00	14.29	0.18	1.28%	14.00	14.37	316811	45012	3.80%
2025-07-23	13.80	14.11	0.24	1.73%	13.78	14.36	421109	59403	5.05%
2025-07-22	14.08	13.87	-0.30	-2.12%	13.77	14.09	338815	47049	4.07%
2025-07-21	14.26	14.17	-0.07	-0.49%	14.05	14.43	338836	48167	4.07%
2025-07-18	14.05	14.24	0.20	1.42%	13.92	14.46	443343	62902	5.32%
2025-07-17	13.71	14.04	0.21	1.52%	13.66	14.16	305690	42640	3.67%
2025-07-16	13.95	13.83	-0.13	-0.93%	13.77	14.31	400913	56131	4.81%
2025-07-15	13.51	13.96	0.42	3.10%	13.21	13.99	509255	69682	6.11%
2025-07-14	13.69	13.54	-0.15	-1.10%	13.48	13.78	237511	32243	2.85%
2025-07-11	13.17	13.69	0.64	4.90%	13.09	13.78	458928	62052	5.51%
2025-07-10	13.03	13.05	-0.03	-0.23%	12.93	13.19	165139	21605	1.98%
2025-07-09	13.33	13.08	-0.24	-1.80%	13.04	13.40	252885	33396	3.03%
2025-07-08	13.11	13.32	0.19	1.45%	13.03	13.38	189140	25118	2.27%
2025-07-07	13.08	13.13	0.00	0.00%	13.02	13.22	122535	16079	1.47%
2025-07-04	13.23	13.13	-0.14	-1.06%	13.09	13.39	178496	23611	2.14%
2025-07-03	13.36	13.27	-0.02	-0.15%	13.19	13.50	151528	20166	1.82%
2025-07-02	13.60	13.29	-0.39	-2.85%	13.21	13.60	202937	27092	2.43%
2025-07-01	13.87	13.68	-0.11	-0.80%	13.46	13.87	213777	29126	2.56%
2025-06-30	13.56	13.79	0.31	2.30%	13.54	13.99	293543	40503	3.52%
2025-06-27	13.53	13.48	-0.06	-0.44%	13.45	13.86	231288	31523	2.78%
2025-06-26	13.72	13.54	-0.17	-1.24%	13.52	13.84	279019	38150	3.35%
2025-06-25	13.45	13.71	0.33	2.47%	13.28	13.74	317365	42913	3.81%
2025-06-24	13.16	13.38	0.34	2.61%	13.01	13.40	289616	38391	3.47%
2025-06-23	12.50	13.04	0.37	2.92%	12.40	13.07	184222	23670	2.21%
2025-06-20	13.00	12.67	-0.13	-1.02%	12.65	13.12	158789	20355	1.91%
2025-06-19	12.94	12.80	-0.14	-1.08%	12.73	13.15	201637	26123	2.42%
2025-06-18	12.90	12.94	-0.04	-0.31%	12.75	13.03	139161	17938	1.67%
2025-06-17	12.90	12.98	0.06	0.46%	12.84	13.10	141206	18308	1.69%
2025-06-16	12.60	12.92	0.24	1.89%	12.60	13.03	159255	20529	1.91%
2025-06-13	12.85	12.68	-0.37	-2.84%	12.59	13.09	266494	33971	3.20%
2025-06-12	13.18	13.05	-0.13	-0.99%	13.00	13.32	177159	23271	2.13%
2025-06-11	13.25	13.18	-0.03	-0.23%	13.18	13.47	165195	21973	1.98%
2025-06-10	13.65	13.21	-0.40	-2.94%	13.04	13.65	283190	37603	3.40%
2025-06-09	13.42	13.61	0.11	0.81%	13.41	13.74	255772	34779	3.07%
2025-06-06	13.82	13.50	0.01	0.07%	13.31	13.86	336981	45667	4.04%
2025-06-05	13.01	13.49	0.48	3.69%	12.89	13.58	332891	44250	3.99%
2025-06-04	12.84	13.01	0.18	1.40%	12.80	13.10	173633	22498	2.08%
2025-06-03	12.82	12.83	-0.06	-0.47%	12.73	13.16	196299	25351	2.36%
2025-05-30	13.00	12.89	-0.31	-2.35%	12.75	13.06	249010	32084	2.99%
2025-05-29	12.36	13.20	0.88	7.14%	12.30	13.30	432998	56298	5.20%
2025-05-28	12.58	12.32	-0.24	-1.91%	12.29	12.71	147078	18263	1.76%
2025-05-27	12.59	12.56	0.07	0.56%	12.33	12.70	178640	22399	2.14%
2025-05-26	12.35	12.49	0.18	1.46%	12.30	12.60	173872	21679	2.31%
2025-05-23	12.80	12.31	-0.55	-4.28%	12.28	12.88	264744	33254	3.51%
2025-05-22	12.84	12.86	-0.06	-0.46%	12.76	13.08	154831	19987	2.05%
2025-05-21	13.22	12.92	-0.36	-2.71%	12.86	13.22	188168	24442	2.50%
2025-05-20	13.13	13.28	0.15	1.14%	12.95	13.46	161952	21397	2.15%
2025-05-19	13.32	13.13	-0.20	-1.50%	12.88	13.35	207519	27079	2.75%
2025-05-16	13.31	13.33	-0.10	-0.74%	13.20	13.56	153935	20666	2.04%
2025-05-15	14.02	13.43	-0.61	-4.34%	13.39	14.02	251350	34178	3.34%
2025-05-14	13.96	14.04	0.12	0.86%	13.77	14.16	265224	37040	3.52%
2025-05-13	14.31	13.92	-0.23	-1.63%	13.92	14.53	336504	47837	4.47%
2025-05-12	13.85	14.15	0.49	3.59%	13.62	14.28	371769	51721	4.93%
2025-05-09	14.11	13.66	-0.44	-3.12%	13.63	14.11	229943	31684	3.05%
2025-05-08	13.90	14.10	0.15	1.08%	13.85	14.32	297301	41902	3.94%
2025-05-07	14.51	13.95	-0.26	-1.83%	13.75	14.54	333688	46939	4.43%
2025-05-06	13.98	14.21	0.59	4.33%	13.73	14.25	363999	51140	4.83%
2025-04-30	13.35	13.62	0.51	3.89%	13.20	13.95	390026	53119	5.18%
2025-04-29	12.75	13.11	0.23	1.79%	12.70	13.23	244559	31849	3.25%
2025-04-28	13.15	12.88	-0.20	-1.53%	12.81	13.42	225237	29290	2.99%
2025-04-25	13.07	13.08	0.05	0.38%	13.04	13.33	203776	26847	2.70%
2025-04-24	13.61	13.03	-0.37	-2.76%	13.00	13.69	301924	40090	4.01%