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
2026-05-06	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%
2026-03-20	20.04	18.62	-1.25	-6.29%	18.61	20.07	147018	28064	3.45%
2026-03-19	19.90	19.87	-0.42	-2.07%	19.75	20.14	79892	15912	1.88%
2026-03-18	19.55	20.29	0.70	3.57%	19.55	20.31	99249	19829	2.33%
2026-03-17	20.13	19.59	-0.34	-1.71%	19.55	20.31	99370	19811	2.33%
2026-03-16	20.00	19.93	-0.07	-0.35%	19.53	20.10	102333	20309	2.40%
2026-03-13	20.38	20.00	-0.56	-2.72%	19.91	20.67	95138	19237	2.23%
2026-03-12	20.89	20.56	-0.31	-1.49%	20.40	21.13	99755	20678	2.34%
2026-03-11	21.51	20.87	-0.72	-3.33%	20.77	21.62	127458	26899	2.99%
2026-03-10	21.50	21.59	0.31	1.46%	21.10	22.24	180634	38853	4.24%
2026-03-09	20.20	21.28	0.39	1.87%	20.03	21.36	143818	29719	3.38%
2026-03-06	20.53	20.89	0.24	1.16%	20.46	21.05	81478	16943	1.91%
2026-03-05	20.90	20.65	0.08	0.39%	20.43	21.18	88789	18414	2.09%
2026-03-04	20.52	20.57	-0.36	-1.72%	20.35	21.18	131274	27172	3.08%
2026-03-03	22.04	20.93	-1.07	-4.86%	20.86	22.23	149163	31934	3.50%
2026-03-02	22.35	22.00	-0.92	-4.01%	21.73	22.70	165850	36642	3.89%
2026-02-27	22.70	22.92	0.09	0.39%	22.59	23.38	160366	36962	3.77%
2026-02-26	22.60	22.83	0.10	0.44%	22.30	23.16	138935	31664	3.26%
2026-02-25	23.37	22.73	-0.34	-1.47%	22.51	23.40	214992	49121	5.05%
2026-02-24	25.19	23.07	-1.79	-7.20%	22.69	25.40	308860	71813	7.25%
2026-02-13	25.32	24.86	-0.70	-2.74%	24.85	26.55	208926	53544	4.91%
2026-02-12	24.58	25.56	0.62	2.49%	24.45	26.59	347235	89973	8.15%
2026-02-11	24.58	24.94	0.08	0.32%	24.16	25.08	207654	51045	4.88%
2026-02-10	25.41	24.86	-0.74	-2.89%	24.55	25.68	246073	61655	5.78%
2026-02-09	25.90	25.60	0.60	2.40%	24.42	26.09	291063	73778	6.84%
2026-02-06	25.99	25.00	-1.60	-6.02%	24.36	26.35	246338	62525	5.78%
2026-02-05	25.70	26.60	-0.01	-0.04%	25.40	27.20	222290	58480	5.22%
2026-02-04	28.68	26.61	-2.75	-9.37%	25.80	29.18	321188	86642	7.54%
2026-02-03	28.50	29.36	1.94	7.08%	28.08	30.39	394875	115453	9.27%
2026-02-02	28.04	27.42	-1.98	-6.73%	27.38	29.68	372389	105358	8.75%
2026-01-30	28.42	29.40	0.99	3.48%	27.70	29.83	472392	137006	11.09%
2026-01-29	24.88	28.41	3.06	12.07%	24.78	30.42	544463	156404	12.79%
2026-01-28	26.50	25.35	-0.82	-3.13%	25.23	27.99	311054	82653	7.30%
2026-01-27	25.62	26.17	0.98	3.89%	24.72	26.73	247455	64005	5.81%