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
2026-04-03	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%
2026-01-26	26.63	25.19	-1.43	-5.37%	24.00	26.99	268654	67655	6.31%
2026-01-23	25.09	26.62	1.56	6.23%	24.65	27.36	334753	87704	7.86%
2026-01-22	24.66	25.06	0.41	1.66%	24.20	25.56	226551	56476	5.32%
2026-01-21	25.35	24.65	-1.59	-6.06%	24.10	26.47	293484	74008	6.89%
2026-01-20	26.35	26.24	0.46	1.78%	25.22	27.50	277166	72826	6.51%
2026-01-19	25.30	25.78	-0.42	-1.60%	25.10	27.75	346044	91328	8.13%
2026-01-16	25.50	26.20	-1.16	-4.24%	23.56	26.98	504851	127684	11.86%
2026-01-15	30.96	27.36	-6.84	-20.00%	27.36	30.99	327734	93678	7.70%
2026-01-14	30.58	34.20	5.70	20.00%	30.31	34.20	276733	91752	6.50%
2026-01-13	26.93	28.50	4.02	16.42%	25.31	29.38	781569	221673	18.35%
2026-01-12	21.50	24.48	4.08	20.00%	21.30	24.48	386844	90304	9.08%
2026-01-09	17.98	20.40	2.17	11.90%	17.86	20.50	396671	77257	9.32%
2026-01-08	17.58	18.23	0.62	3.52%	17.35	18.41	295012	53030	6.93%
2026-01-07	17.35	17.61	0.11	0.63%	17.22	17.91	247506	43324	5.81%
2026-01-06	17.70	17.50	-0.20	-1.13%	17.30	17.76	247850	43268	5.82%
2026-01-05	16.77	17.70	0.83	4.92%	16.62	18.02	387429	67735	9.10%
2025-12-31	15.83	16.87	1.05	6.64%	15.73	17.43	393499	65846	9.24%
2025-12-30	15.56	15.82	0.21	1.35%	15.53	16.32	205448	32705	4.82%
2025-12-29	15.62	15.61	-0.07	-0.45%	15.41	15.89	125192	19579	2.94%
2025-12-26	15.60	15.68	0.04	0.26%	15.35	16.18	192489	30345	4.52%