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
2026-07-24	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%
2026-06-08	10.580	11.400	0.560	5.17%	10.470	11.920	68786	7806	2.29%
2026-06-05	10.260	10.840	0.570	5.55%	10.240	10.950	35938	3843	1.19%
2026-06-04	10.560	10.270	-0.250	-2.38%	10.170	10.600	14840	1528	0.49%
2026-06-03	10.770	10.520	-0.260	-2.41%	10.410	10.820	14955	1593	0.50%
2026-06-02	10.770	10.780	0.020	0.19%	10.550	10.900	19650	2108	0.65%
2026-06-01	10.110	10.760	0.580	5.70%	10.110	10.860	31465	3343	1.05%
2026-05-29	10.500	10.180	-0.240	-2.30%	10.140	10.570	19177	1979	0.64%
2026-05-28	10.450	10.420	0.100	0.97%	10.050	10.540	28544	2938	0.95%
2026-05-27	10.920	10.320	-0.550	-5.06%	10.160	10.970	38933	4057	1.29%
2026-05-26	11.150	10.870	-0.280	-2.51%	10.700	11.150	23040	2504	0.77%
2026-05-25	11.330	11.150	-0.160	-1.41%	11.070	11.470	27414	3080	0.91%
2026-05-22	11.670	11.310	-0.320	-2.75%	11.200	11.710	35972	4089	1.20%
2026-05-21	11.660	11.630	0.060	0.52%	11.580	12.050	43745	5202	1.45%
2026-05-20	11.880	11.570	-0.310	-2.61%	11.520	11.920	16762	1953	0.56%
2026-05-19	11.730	11.880	0.260	2.24%	11.600	11.930	18831	2226	0.63%
2026-05-18	11.510	11.620	0.130	1.13%	11.380	11.680	15224	1756	0.51%
2026-05-15	11.700	11.490	-0.160	-1.37%	11.480	11.820	18459	2143	0.61%
2026-05-14	12.160	11.650	-0.440	-3.64%	11.620	12.200	27782	3298	0.92%
2026-05-13	11.940	12.090	0.150	1.26%	11.800	12.100	21026	2518	0.70%
2026-05-12	12.030	11.940	-0.090	-0.75%	11.860	12.200	20151	2423	0.67%
2026-05-11	12.120	12.030	-0.090	-0.74%	11.880	12.120	21785	2609	0.72%
2026-05-08	11.950	12.120	0.190	1.59%	11.830	12.250	29391	3555	0.98%
2026-05-07	11.950	11.930	0.020	0.17%	11.800	12.140	22667	2714	0.75%
2026-05-06	11.600	11.910	0.420	3.66%	11.560	11.960	20044	2375	0.67%
2026-04-30	11.420	11.490	0.040	0.35%	11.360	11.620	10725	1234	0.36%
2026-04-29	11.170	11.450	0.210	1.87%	11.110	11.550	18626	2130	0.62%
2026-04-28	11.610	11.240	-0.370	-3.19%	11.220	11.760	21828	2490	0.73%
2026-04-27	11.830	11.610	-0.220	-1.86%	11.520	11.830	20633	2406	0.69%
2026-04-24	11.810	11.830	0.020	0.17%	11.550	11.950	29780	3486	0.99%
2026-04-23	11.860	11.810	-0.070	-0.59%	11.810	12.100	23925	2856	0.80%
2026-04-22	11.860	11.880	0.060	0.51%	11.830	12.040	14746	1758	0.49%
2026-04-21	12.110	11.820	-0.290	-2.39%	11.730	12.120	24289	2877	0.81%
2026-04-20	12.030	12.110	0.100	0.83%	11.920	12.380	35552	4345	1.18%
2026-04-17	11.650	12.010	0.390	3.36%	11.480	12.160	42795	5086	1.42%