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
2026-05-06	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%
2026-04-16	11.580	11.620	0.200	1.75%	11.410	11.650	16700	1931	0.56%
2026-04-15	11.500	11.420	-0.020	-0.17%	11.350	11.650	16878	1946	0.56%
2026-04-14	11.450	11.440	0.130	1.15%	11.320	11.490	12781	1459	0.42%
2026-04-13	11.380	11.310	-0.190	-1.65%	11.270	11.450	16111	1827	0.54%
2026-04-10	11.390	11.500	0.210	1.86%	11.380	11.690	21487	2484	0.71%
2026-04-09	11.580	11.290	-0.320	-2.76%	11.280	11.610	17022	1938	0.57%
2026-04-08	11.310	11.610	0.570	5.16%	11.250	11.650	26415	3027	0.88%
2026-04-07	11.050	11.040	0.100	0.91%	10.960	11.220	13762	1525	0.46%
2026-04-03	11.330	10.940	-0.310	-2.76%	10.920	11.390	17481	1934	0.58%
2026-04-02	11.200	11.250	0.000	0.00%	11.200	11.590	23809	2708	0.79%
2026-04-01	11.210	11.250	0.200	1.81%	11.190	11.350	15849	1786	0.53%
2026-03-31	11.120	11.050	0.000	0.00%	11.040	11.290	13524	1511	0.45%
2026-03-30	11.010	11.050	-0.120	-1.07%	10.920	11.200	11311	1248	0.38%
2026-03-27	11.120	11.170	0.120	1.09%	10.930	11.230	12987	1444	0.43%
2026-03-26	11.450	11.050	-0.230	-2.04%	11.010	11.450	16041	1793	0.53%
2026-03-25	11.230	11.280	0.080	0.71%	11.220	11.400	15433	1744	0.51%
2026-03-24	11.130	11.200	0.310	2.85%	10.900	11.210	18996	2104	0.63%
2026-03-23	11.640	10.890	-0.810	-6.92%	10.800	11.640	33787	3772	1.12%
2026-03-20	11.900	11.700	-0.200	-1.68%	11.640	12.180	18588	2211	0.62%
2026-03-19	12.250	11.900	-0.420	-3.41%	11.860	12.330	25142	3017	0.84%
2026-03-18	12.470	12.320	-0.060	-0.48%	12.210	12.480	22428	2757	0.75%
2026-03-17	12.680	12.380	-0.230	-1.82%	12.360	12.690	16422	2055	0.55%
2026-03-16	12.560	12.610	0.050	0.40%	12.480	12.630	10915	1373	0.36%
2026-03-13	12.540	12.560	-0.030	-0.24%	12.460	12.750	16575	2089	0.55%
2026-03-12	12.800	12.590	-0.260	-2.02%	12.560	12.850	22318	2821	0.74%
2026-03-11	12.860	12.850	-0.010	-0.08%	12.800	12.970	11772	1515	0.39%
2026-03-10	12.780	12.860	0.130	1.02%	12.760	12.930	16807	2161	0.56%
2026-03-09	12.780	12.730	-0.230	-1.77%	12.450	12.800	26077	3292	0.87%
2026-03-06	12.830	12.960	0.030	0.23%	12.780	13.080	15313	1986	0.51%
2026-03-05	12.830	12.930	0.230	1.81%	12.790	12.940	19425	2499	0.65%
2026-03-04	12.600	12.700	0.030	0.24%	12.530	12.920	22527	2868	0.75%
2026-03-03	12.960	12.670	-0.220	-1.71%	12.600	13.090	32200	4150	1.07%
2026-03-02	13.370	12.890	-0.600	-4.45%	12.860	13.370	43074	5599	1.43%
2026-02-27	13.660	13.490	-0.100	-0.74%	13.420	13.660	22021	2972	0.73%
2026-02-26	13.600	13.590	-0.030	-0.22%	13.550	13.650	17318	2353	0.58%
2026-02-25	13.590	13.620	0.090	0.67%	13.490	13.660	18527	2515	0.62%
2026-02-24	13.630	13.530	0.040	0.30%	13.490	13.660	14489	1963	0.48%
2026-02-13	13.540	13.490	-0.030	-0.22%	13.410	13.650	20460	2764	0.68%
2026-02-12	13.500	13.520	0.000	0.00%	13.410	13.680	18406	2492	0.61%
2026-02-11	13.660	13.520	-0.080	-0.59%	13.520	13.730	17144	2336	0.57%
2026-02-10	13.850	13.600	-0.190	-1.38%	13.560	13.850	19997	2725	0.66%
2026-02-09	13.640	13.790	0.310	2.30%	13.540	13.810	18016	2470	0.60%
2026-02-06	13.500	13.480	0.010	0.07%	13.390	13.720	20672	2805	0.69%
2026-02-05	13.790	13.470	-0.300	-2.18%	13.470	13.870	19824	2713	0.66%
2026-02-04	13.820	13.770	0.020	0.15%	13.590	13.890	28693	3949	0.95%
2026-02-03	13.890	13.750	0.390	2.92%	13.660	14.310	45317	6305	1.51%
2026-02-02	13.650	13.360	-0.320	-2.34%	13.350	13.740	26315	3562	0.88%
2026-01-30	13.950	13.680	-0.330	-2.36%	13.610	13.980	33739	4650	1.12%
2026-01-29	14.210	14.010	-0.290	-2.03%	13.950	14.410	36506	5170	1.21%
2026-01-28	14.200	14.300	0.100	0.70%	14.120	14.370	27604	3933	0.92%
2026-01-27	14.230	14.200	-0.010	-0.07%	13.970	14.290	29764	4200	0.99%