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
2026-09-16	13.73	13.98	0.28	2.04%	13.43	14.16	80822	11181	1.90%
2026-09-15	13.89	13.70	-0.08	-0.58%	13.68	14.19	93359	12980	2.19%
2026-09-14	13.88	13.78	-0.15	-1.08%	13.63	14.14	69541	9623	1.63%
2026-09-11	14.33	13.93	-0.51	-3.53%	13.68	14.34	92985	12914	2.18%
2026-09-10	14.50	14.44	-0.21	-1.43%	14.35	14.73	68877	9999	1.62%
2026-09-09	15.29	14.65	-0.75	-4.87%	14.60	15.39	118981	17705	2.79%
2026-09-08	15.30	15.40	0.13	0.85%	15.10	15.76	116966	18025	2.74%
2026-09-07	15.28	15.27	-0.12	-0.78%	15.16	15.58	127343	19504	2.99%
2026-09-04	15.25	15.39	0.45	3.01%	15.25	16.23	209249	32912	4.91%
2026-09-03	15.16	14.94	-0.14	-0.93%	14.82	15.44	101480	15324	2.38%
2026-09-02	15.05	15.08	-0.38	-2.46%	14.94	15.35	113715	17176	2.67%
2026-09-01	15.11	15.46	0.35	2.32%	15.05	15.86	202943	31373	4.76%
2026-08-31	14.50	15.11	0.22	1.48%	14.38	15.22	250191	37217	5.87%
2026-08-28	14.66	14.89	0.58	4.05%	14.46	15.98	317407	47968	7.45%
2026-08-27	13.94	14.31	0.37	2.65%	13.83	14.32	86640	12218	2.03%
2026-08-26	14.18	13.94	-0.24	-1.69%	13.78	14.28	66500	9314	1.56%
2026-08-25	13.85	14.18	0.22	1.58%	13.53	14.32	75841	10607	1.78%
2026-08-24	14.33	13.96	-0.35	-2.45%	13.73	14.60	86703	12165	2.03%
2026-08-21	14.35	14.31	-0.26	-1.78%	14.06	14.48	73568	10516	1.73%
2026-08-20	14.79	14.57	0.06	0.41%	14.38	14.84	94410	13829	2.21%
2026-08-19	15.42	14.51	-1.04	-6.69%	14.51	15.44	108667	16180	2.55%
2026-08-18	15.91	15.55	-0.46	-2.87%	15.29	16.07	101773	15799	2.39%
2026-08-17	15.80	16.01	0.21	1.33%	15.44	16.06	107247	16899	2.52%
2026-08-14	16.20	15.80	-0.24	-1.50%	15.25	16.43	150788	23673	3.54%
2026-08-13	16.29	16.04	-0.27	-1.66%	16.02	16.87	142455	23467	3.34%
2026-08-12	16.25	16.31	-0.01	-0.06%	15.99	16.76	114875	18827	2.69%
2026-08-11	16.06	16.32	0.14	0.87%	15.89	16.60	142329	23221	3.34%
2026-08-10	16.35	16.18	-0.03	-0.19%	15.89	16.45	141388	22796	3.32%
2026-08-07	16.00	16.21	0.01	0.06%	15.38	16.28	206728	32735	4.85%
2026-08-06	16.01	16.20	0.19	1.19%	16.00	17.04	204606	33645	4.80%
2026-08-05	15.80	16.01	0.15	0.95%	15.71	16.31	168225	26980	3.95%
2026-08-04	15.00	15.86	1.11	7.53%	15.00	15.98	195377	30488	4.58%
2026-08-03	14.80	14.75	0.12	0.82%	14.63	15.21	171030	25415	4.01%
2026-07-31	13.30	14.63	1.47	11.17%	13.30	15.33	254057	36816	5.96%
2026-07-30	13.56	13.16	-0.31	-2.30%	13.11	14.04	134296	18248	3.15%
2026-07-29	13.47	13.47	0.08	0.60%	12.97	13.59	95306	12680	2.24%
2026-07-28	13.18	13.39	0.02	0.15%	13.10	13.77	85310	11502	2.00%
2026-07-27	12.75	13.37	0.72	5.69%	12.51	13.37	99658	13089	2.34%
2026-07-24	13.08	12.65	-0.70	-5.24%	12.65	13.18	89449	11552	2.10%
2026-07-23	13.35	13.35	-0.09	-0.67%	13.06	13.50	79786	10591	1.87%
2026-07-22	13.40	13.44	-0.16	-1.18%	13.22	13.67	101070	13633	2.37%
2026-07-21	13.26	13.60	0.27	2.03%	12.30	13.68	141277	18546	3.32%
2026-07-20	13.50	13.33	-0.17	-1.26%	12.80	13.89	161955	21658	3.80%
2026-07-17	14.49	13.50	-1.36	-9.15%	13.43	15.30	186596	26622	4.38%
2026-07-16	15.14	14.86	0.24	1.64%	14.68	16.59	197507	30173	4.64%
2026-07-15	14.40	14.62	0.13	0.90%	14.40	15.08	117135	17298	2.75%
2026-07-14	14.88	14.49	-0.32	-2.16%	13.85	15.01	116205	16656	2.73%
2026-07-13	15.90	14.81	-1.24	-7.73%	14.63	16.21	141803	21492	3.33%
2026-07-10	15.04	16.05	0.81	5.31%	15.03	17.39	228955	37428	5.38%
2026-07-09	14.58	15.24	0.46	3.11%	14.38	15.42	128083	19253	3.01%
2026-07-08	14.40	14.78	0.38	2.64%	14.25	14.99	104740	15383	2.46%
2026-07-07	14.82	14.40	-0.44	-2.96%	14.35	14.90	82099	11976	1.93%
2026-07-06	15.49	14.84	-0.65	-4.20%	14.84	15.76	91339	13879	2.14%
2026-07-03	15.95	15.49	-0.40	-2.52%	15.42	16.09	118012	18515	2.77%
2026-07-02	16.55	15.89	-0.27	-1.67%	15.75	17.45	209521	34548	4.92%
2026-07-01	15.68	16.16	0.39	2.47%	15.68	16.66	120912	19615	2.84%
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%