云星宇 (920806) - 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	9.900	10.050	0.100	1.01%	9.900	10.190	13427	1347	0.45%
2026-09-15	9.940	9.950	0.000	0.00%	9.850	10.050	11383	1129	0.38%
2026-09-14	10.190	9.950	-0.230	-2.26%	9.840	10.280	28629	2860	0.95%
2026-09-11	10.420	10.180	-0.300	-2.86%	10.060	10.520	21339	2178	0.71%
2026-09-10	10.570	10.480	-0.040	-0.38%	10.270	10.700	16440	1724	0.55%
2026-09-09	10.700	10.520	-0.200	-1.87%	10.500	10.730	16885	1786	0.56%
2026-09-08	10.720	10.720	0.000	0.00%	10.600	10.790	15946	1707	0.53%
2026-09-07	10.750	10.720	-0.130	-1.20%	10.570	10.950	26167	2800	0.87%
2026-09-04	10.820	10.850	0.190	1.78%	10.700	11.050	34772	3803	1.16%
2026-09-03	11.000	10.660	-0.400	-3.62%	10.660	11.140	33679	3642	1.12%
2026-09-02	10.780	11.060	0.110	1.00%	10.680	11.430	64304	7157	2.14%
2026-09-01	10.600	10.950	0.330	3.11%	10.430	11.060	48442	5249	1.61%
2026-08-31	10.440	10.620	0.150	1.43%	10.280	10.770	28575	3000	0.95%
2026-08-28	10.310	10.470	0.180	1.75%	10.240	10.480	23878	2479	0.79%
2026-08-27	10.280	10.290	0.020	0.19%	10.100	10.350	14847	1519	0.49%
2026-08-26	10.110	10.270	-0.020	-0.19%	10.110	10.450	18484	1904	0.61%
2026-08-25	10.140	10.290	0.180	1.78%	10.030	10.470	18577	1919	0.62%
2026-08-24	10.060	10.110	0.010	0.10%	10.060	10.280	12134	1232	0.40%
2026-08-21	10.030	10.100	0.020	0.20%	10.030	10.270	13450	1365	0.45%
2026-08-20	10.080	10.080	0.010	0.10%	10.050	10.280	13202	1336	0.44%
2026-08-19	10.490	10.070	-0.480	-4.55%	10.020	10.490	20324	2071	0.68%
2026-08-18	10.260	10.550	0.280	2.73%	10.080	10.550	28124	2919	0.94%
2026-08-17	10.100	10.270	0.170	1.68%	9.970	10.270	18046	1828	0.60%
2026-08-14	10.250	10.100	-0.090	-0.88%	10.040	10.370	18565	1883	0.62%
2026-08-13	10.400	10.190	-0.230	-2.21%	10.180	10.480	21568	2233	0.72%
2026-08-12	10.400	10.420	0.070	0.68%	10.300	10.540	16379	1707	0.54%
2026-08-11	10.450	10.350	-0.160	-1.52%	10.330	10.500	17758	1845	0.59%
2026-08-10	10.750	10.510	-0.090	-0.85%	10.380	10.930	22546	2369	0.75%
2026-08-07	10.630	10.600	-0.180	-1.67%	10.410	10.790	33164	3492	1.10%
2026-08-06	10.650	10.780	-0.060	-0.55%	10.500	11.080	70109	7532	2.33%
2026-08-05	10.530	10.840	0.660	6.48%	10.520	11.590	96029	10609	3.19%
2026-08-04	10.200	10.180	0.060	0.59%	10.070	10.300	22302	2268	0.74%
2026-08-03	10.210	10.120	-0.200	-1.94%	10.040	10.380	29988	3035	1.00%
2026-07-31	9.990	10.320	0.350	3.51%	9.990	10.490	41031	4216	1.36%
2026-07-30	9.780	9.970	0.200	2.05%	9.710	10.230	38733	3897	1.29%
2026-07-29	9.880	9.770	0.060	0.62%	9.530	9.920	19435	1886	0.65%
2026-07-28	9.520	9.710	0.150	1.57%	9.430	9.950	24859	2424	0.83%
2026-07-27	9.380	9.560	0.060	0.63%	9.310	9.600	23871	2266	0.79%
2026-07-24	9.730	9.500	-0.560	-5.57%	9.450	9.980	36753	3559	1.22%
2026-07-23	9.930	10.060	0.710	7.59%	9.880	10.500	57490	5826	1.91%
2026-07-22	9.570	9.350	-0.190	-1.99%	9.310	9.650	15098	1429	0.50%
2026-07-21	9.470	9.540	0.190	2.03%	9.060	9.560	23872	2225	0.79%
2026-07-20	9.720	9.350	-0.400	-4.10%	9.220	9.950	24066	2300	0.80%
2026-07-17	9.850	9.750	-0.100	-1.02%	9.650	10.150	19550	1935	0.65%
2026-07-16	9.960	9.850	-0.130	-1.30%	9.750	10.010	16114	1597	0.54%
2026-07-15	9.900	9.980	0.080	0.81%	9.790	10.120	13495	1344	0.45%
2026-07-14	9.650	9.900	0.310	3.23%	9.600	9.900	22695	2211	0.75%
2026-07-13	10.030	9.590	-0.550	-5.42%	9.570	10.050	20788	2028	0.69%
2026-07-10	9.990	10.140	0.280	2.84%	9.830	10.240	28897	2908	0.96%
2026-07-09	9.930	9.860	-0.050	-0.50%	9.580	10.030	19027	1862	0.63%
2026-07-08	9.990	9.910	0.110	1.12%	9.820	10.180	19383	1936	0.64%
2026-07-07	9.980	9.800	-0.120	-1.21%	9.690	10.080	9387	926	0.31%
2026-07-06	10.100	9.920	-0.210	-2.07%	9.920	10.150	15755	1573	0.52%
2026-07-03	9.900	10.130	0.240	2.43%	9.900	10.140	19452	1960	0.65%
2026-07-02	9.870	9.890	-0.080	-0.80%	9.860	10.230	21399	2157	0.71%
2026-07-01	9.960	9.970	0.150	1.53%	9.620	10.060	22467	2220	0.75%
2026-06-30	9.740	9.920	0.190	1.95%	9.690	10.120	16263	1617	0.54%
2026-06-29	9.700	9.730	-0.040	-0.41%	9.460	9.840	20951	2022	0.70%
2026-06-26	10.000	9.770	-0.230	-2.30%	9.700	10.270	23908	2367	0.79%
2026-06-25	10.320	10.000	-0.290	-2.82%	9.970	10.320	21894	2209	0.73%
2026-06-24	10.640	10.290	-0.330	-3.11%	10.260	10.710	20517	2128	0.68%
2026-06-23	10.600	10.620	0.000	0.00%	10.550	11.150	34838	3797	1.16%
2026-06-22	10.400	10.620	0.290	2.81%	9.900	10.680	33919	3479	1.13%
2026-06-18	10.520	10.330	-0.290	-2.73%	10.280	10.600	23137	2399	0.77%
2026-06-17	10.510	10.620	0.020	0.19%	10.360	10.700	24865	2619	0.83%
2026-06-16	10.800	10.600	-0.220	-2.03%	10.520	10.880	20382	2178	0.68%
2026-06-15	10.930	10.820	0.040	0.37%	10.680	10.930	21606	2336	0.72%
2026-06-12	10.650	10.780	0.240	2.28%	10.550	11.010	20993	2272	0.70%
2026-06-11	11.150	10.540	-0.610	-5.47%	10.530	11.150	24133	2585	0.80%
2026-06-10	11.360	11.150	-0.300	-2.62%	11.000	11.650	32293	3633	1.07%
2026-06-09	11.300	11.450	0.050	0.44%	11.100	11.780	40808	4657	1.36%