光云科技 (688365) - 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
2026-06-30	15.09	15.77	0.55	3.61%	15.08	15.89	93494	14612	2.20%
2026-06-29	15.60	15.22	-0.18	-1.17%	14.95	15.72	102499	15664	2.41%
2026-06-26	16.33	15.40	-0.98	-5.98%	15.35	16.33	119566	18706	2.81%
2026-06-25	16.95	16.38	-0.73	-4.27%	16.26	17.10	124288	20489	2.92%
2026-06-24	17.50	17.11	-0.33	-1.89%	16.70	17.51	121545	20755	2.85%
2026-06-23	18.10	17.44	-0.79	-4.33%	17.24	18.10	133798	23632	3.14%
2026-06-22	18.04	18.23	0.01	0.05%	17.15	18.29	174884	31037	4.11%
2026-06-18	17.89	18.22	0.33	1.84%	17.40	18.38	154501	27831	3.63%
2026-06-17	18.10	17.89	-0.44	-2.40%	17.68	18.43	116727	21030	2.74%
2026-06-16	18.09	18.33	0.14	0.77%	17.71	18.49	128277	23350	3.01%
2026-06-15	17.61	18.19	0.58	3.29%	17.61	18.32	134262	24289	3.15%
2026-06-12	18.07	17.61	-0.14	-0.79%	17.51	18.73	145583	26243	3.42%
2026-06-11	18.64	17.75	-1.05	-5.59%	17.52	18.64	160139	28740	3.76%
2026-06-10	19.77	18.80	-1.17	-5.86%	18.53	20.50	193431	37204	4.54%
2026-06-09	20.08	19.97	0.29	1.47%	19.18	20.97	239497	48039	5.62%
2026-06-08	18.21	19.68	0.44	2.29%	18.21	20.60	251589	49506	5.91%
2026-06-05	19.51	19.24	-0.29	-1.48%	18.86	19.97	157290	30502	3.69%
2026-06-04	19.80	19.53	-0.80	-3.94%	19.27	20.10	191273	37543	4.49%
2026-06-03	20.60	20.33	-0.45	-2.17%	20.01	21.25	240410	49453	5.65%
2026-06-02	21.74	20.78	-0.57	-2.67%	20.36	21.75	318257	66300	7.47%
2026-06-01	18.13	21.35	3.25	17.96%	18.11	21.72	410678	84870	9.64%
2026-05-29	19.00	18.10	-0.54	-2.90%	18.03	19.43	146957	27484	3.45%
2026-05-28	18.37	18.64	0.28	1.53%	17.70	18.75	122720	22359	2.88%
2026-05-27	19.14	18.36	-0.86	-4.47%	18.20	19.28	121406	22677	2.85%
2026-05-26	19.70	19.22	-0.79	-3.95%	18.75	19.90	147609	28253	3.47%
2026-05-25	20.35	20.01	-0.11	-0.55%	19.56	20.69	150819	30163	3.54%
2026-05-22	20.21	20.12	-0.08	-0.40%	19.60	20.48	154770	30831	3.63%
2026-05-21	21.55	20.20	-1.28	-5.96%	20.11	22.10	206609	43764	4.85%
2026-05-20	22.38	21.48	-1.08	-4.79%	21.38	22.48	189828	41447	4.46%
2026-05-19	21.50	22.56	0.86	3.96%	21.33	22.70	236391	52699	5.55%
2026-05-18	20.88	21.70	0.45	2.12%	20.76	21.99	170409	36696	4.00%
2026-05-15	21.19	21.25	0.41	1.97%	20.93	21.98	227746	48948	5.35%
2026-05-14	22.98	20.84	-1.14	-5.19%	20.84	23.30	247423	53940	5.81%
2026-05-13	21.77	21.98	0.08	0.37%	21.45	22.28	173863	37989	4.08%
2026-05-12	22.40	21.90	-0.57	-2.54%	21.73	22.90	219128	48715	5.15%
2026-05-11	22.24	22.47	0.08	0.36%	22.24	23.00	299478	67525	7.03%
2026-05-08	23.57	22.39	-0.72	-3.12%	22.37	23.98	349705	80366	8.21%
2026-05-07	20.84	23.11	2.62	12.79%	20.41	23.80	381625	83888	8.96%
2026-05-06	20.02	20.49	0.77	3.90%	20.02	21.05	216114	44504	5.08%
2026-04-30	19.59	19.72	0.19	0.97%	19.23	19.96	134262	26430	3.15%
2026-04-29	19.16	19.53	0.36	1.88%	19.01	19.88	134841	26370	3.17%
2026-04-28	19.70	19.17	-0.88	-4.39%	18.87	19.75	190970	36746	4.48%
2026-04-27	18.99	20.05	1.40	7.51%	18.99	20.27	209504	41183	4.92%
2026-04-24	18.83	18.65	-0.34	-1.79%	18.15	19.04	120571	22417	2.83%
2026-04-23	19.44	18.99	-0.59	-3.01%	18.83	19.88	124204	23848	2.92%
2026-04-22	19.38	19.58	0.13	0.67%	19.04	19.59	124512	24081	2.92%
2026-04-21	20.02	19.45	-0.80	-3.95%	19.23	20.20	153012	29740	3.59%
2026-04-20	19.71	20.25	0.60	3.05%	19.38	20.60	175602	35333	4.12%
2026-04-17	19.54	19.65	-0.23	-1.16%	19.43	19.90	147212	28915	3.46%
2026-04-16	18.41	19.88	1.43	7.75%	18.41	20.17	242458	46952	5.69%
2026-04-15	18.90	18.45	-0.41	-2.17%	18.40	19.18	110546	20714	2.60%
2026-04-14	18.85	18.86	0.42	2.28%	18.64	19.28	132757	25100	3.12%
2026-04-13	18.52	18.44	-0.46	-2.43%	18.40	18.85	120135	22302	2.82%
2026-04-10	18.48	18.90	0.47	2.55%	18.42	19.14	178157	33582	4.18%
2026-04-09	18.80	18.43	-1.24	-6.30%	18.36	19.24	204844	38033	4.81%
2026-04-08	18.30	19.67	2.14	12.21%	18.05	19.67	216057	41248	5.07%
2026-04-07	17.51	17.53	0.23	1.33%	17.37	17.82	72872	12856	1.71%
2026-04-03	17.75	17.30	-0.31	-1.76%	17.15	17.80	69226	12044	1.63%
2026-04-02	18.39	17.61	-0.77	-4.19%	17.48	18.39	91437	16267	2.15%
2026-04-01	18.60	18.38	0.16	0.88%	18.10	18.75	97554	17915	2.29%
2026-03-31	18.43	18.22	-0.05	-0.27%	18.12	18.91	115064	21276	2.70%
2026-03-30	17.80	18.27	0.10	0.55%	17.69	18.35	90159	16316	2.12%
2026-03-27	17.77	18.17	0.14	0.78%	17.58	18.36	97167	17643	2.28%
2026-03-26	18.25	18.03	-0.42	-2.28%	17.80	18.53	88430	16033	2.08%
2026-03-25	18.27	18.45	0.40	2.22%	18.05	18.60	109672	20174	2.58%
2026-03-24	18.00	18.05	0.75	4.34%	17.40	18.09	152453	27036	3.58%
2026-03-23	18.15	17.30	-1.32	-7.09%	17.11	18.51	155536	27704	3.65%