*ST云网(002306)股票行情
*ST云网(002306)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.91 | 177224 | 3359.86 | 2.18% |
| 2025-09-12 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.94 | 204058 | 3902.00 | 2.51% |
| 2025-09-11 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 182924 | 3480.32 | 2.25% |
| 2025-09-10 | 1.88 | 1.92 | 0.03 | 1.59% | 1.87 | 1.93 | 256839 | 4886.68 | 3.16% |
| 2025-09-09 | 1.91 | 1.89 | -0.02 | -1.05% | 1.87 | 1.92 | 185297 | 3505.44 | 2.28% |
| 2025-09-08 | 1.90 | 1.91 | 0.00 | 0.00% | 1.89 | 1.93 | 182772 | 3481.17 | 2.25% |
| 2025-09-05 | 1.87 | 1.91 | 0.03 | 1.60% | 1.86 | 1.92 | 191675 | 3620.88 | 2.35% |
| 2025-09-04 | 1.88 | 1.88 | -0.01 | -0.53% | 1.85 | 1.92 | 244289 | 4602.00 | 3.00% |
| 2025-09-03 | 1.86 | 1.89 | 0.02 | 1.07% | 1.85 | 1.95 | 318423 | 6060.50 | 3.91% |
| 2025-09-02 | 1.87 | 1.87 | -0.01 | -0.53% | 1.85 | 1.90 | 199671 | 3729.46 | 2.45% |
| 2025-09-01 | 1.87 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 186228 | 3493.56 | 2.29% |
| 2025-08-29 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.90 | 203520 | 3805.13 | 2.50% |
| 2025-08-28 | 1.89 | 1.87 | -0.02 | -1.06% | 1.82 | 1.92 | 285684 | 5357.74 | 3.51% |
| 2025-08-27 | 1.98 | 1.89 | -0.08 | -4.06% | 1.89 | 1.99 | 362238 | 7012.33 | 4.45% |
| 2025-08-26 | 1.92 | 1.97 | 0.04 | 2.07% | 1.92 | 1.98 | 279157 | 5455.88 | 3.43% |
| 2025-08-25 | 1.92 | 1.93 | 0.00 | 0.00% | 1.90 | 1.95 | 256253 | 4929.17 | 3.15% |
| 2025-08-22 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.96 | 245342 | 4756.98 | 3.01% |
| 2025-08-21 | 1.95 | 1.93 | -0.04 | -2.03% | 1.92 | 1.96 | 383024 | 7430.55 | 4.71% |
| 2025-08-20 | 1.88 | 1.97 | 0.09 | 4.79% | 1.87 | 1.97 | 536639 | 10456.05 | 6.59% |
| 2025-08-19 | 1.92 | 1.88 | -0.03 | -1.57% | 1.87 | 1.93 | 264268 | 4984.73 | 3.25% |
| 2025-08-18 | 1.92 | 1.91 | 0.03 | 1.60% | 1.89 | 1.95 | 430287 | 8253.69 | 5.29% |
| 2025-08-15 | 1.80 | 1.88 | 0.09 | 5.03% | 1.80 | 1.88 | 322637 | 5982.48 | 3.96% |
| 2025-08-14 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.82 | 187858 | 3382.96 | 2.31% |
| 2025-08-13 | 1.83 | 1.82 | -0.02 | -1.09% | 1.81 | 1.84 | 137423 | 2505.90 | 1.69% |
| 2025-08-12 | 1.82 | 1.84 | 0.02 | 1.10% | 1.82 | 1.85 | 164181 | 3010.67 | 2.02% |
| 2025-08-11 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.83 | 144954 | 2634.24 | 1.78% |
| 2025-08-08 | 1.83 | 1.83 | -0.01 | -0.54% | 1.81 | 1.85 | 155492 | 2840.79 | 1.91% |
| 2025-08-07 | 1.81 | 1.84 | 0.03 | 1.66% | 1.81 | 1.85 | 207920 | 3809.74 | 2.55% |
| 2025-08-06 | 1.83 | 1.81 | -0.02 | -1.09% | 1.80 | 1.83 | 158006 | 2860.94 | 1.94% |
| 2025-08-05 | 1.83 | 1.83 | 0.00 | 0.00% | 1.82 | 1.85 | 151669 | 2782.10 | 1.86% |
| 2025-08-04 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.84 | 148969 | 2708.95 | 1.83% |
| 2025-08-01 | 1.79 | 1.81 | 0.01 | 0.56% | 1.79 | 1.82 | 104843 | 1894.46 | 1.29% |
| 2025-07-31 | 1.83 | 1.80 | -0.03 | -1.64% | 1.79 | 1.84 | 176642 | 3193.44 | 2.17% |
| 2025-07-30 | 1.79 | 1.83 | 0.04 | 2.23% | 1.78 | 1.84 | 243299 | 4411.22 | 2.99% |
| 2025-07-29 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 119653 | 2142.73 | 1.47% |
| 2025-07-28 | 1.80 | 1.81 | 0.00 | 0.00% | 1.77 | 1.81 | 168416 | 3024.08 | 2.07% |
| 2025-07-25 | 1.84 | 1.81 | -0.03 | -1.63% | 1.79 | 1.85 | 315634 | 5708.01 | 3.88% |
| 2025-07-24 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.87 | 223525 | 4134.09 | 2.75% |
| 2025-07-23 | 1.86 | 1.85 | -0.02 | -1.07% | 1.83 | 1.87 | 179330 | 3310.96 | 2.20% |
| 2025-07-22 | 1.89 | 1.87 | -0.03 | -1.58% | 1.85 | 1.90 | 193125 | 3607.76 | 2.37% |
| 2025-07-21 | 1.89 | 1.90 | 0.02 | 1.06% | 1.87 | 1.91 | 147076 | 2776.93 | 1.81% |
| 2025-07-18 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.90 | 122647 | 2310.45 | 1.51% |
| 2025-07-17 | 1.91 | 1.90 | -0.02 | -1.04% | 1.89 | 1.92 | 127431 | 2420.44 | 1.57% |
| 2025-07-16 | 1.90 | 1.92 | 0.02 | 1.05% | 1.89 | 1.93 | 117360 | 2243.99 | 1.44% |
| 2025-07-15 | 1.93 | 1.90 | -0.03 | -1.55% | 1.86 | 1.93 | 179247 | 3390.70 | 2.20% |
| 2025-07-14 | 1.96 | 1.93 | -0.03 | -1.53% | 1.91 | 1.96 | 189413 | 3650.63 | 2.33% |
| 2025-07-11 | 1.95 | 1.96 | 0.01 | 0.51% | 1.93 | 1.96 | 110455 | 2153.63 | 1.36% |
| 2025-07-10 | 1.95 | 1.95 | -0.01 | -0.51% | 1.93 | 1.96 | 157247 | 3057.99 | 1.93% |
| 2025-07-09 | 1.99 | 1.96 | -0.02 | -1.01% | 1.94 | 1.99 | 178168 | 3497.89 | 2.19% |
| 2025-07-08 | 1.95 | 1.98 | 0.02 | 1.02% | 1.95 | 1.99 | 202041 | 3985.78 | 2.48% |
| 2025-07-07 | 1.96 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 212952 | 4172.04 | 2.62% |
| 2025-07-04 | 2.01 | 1.96 | -0.08 | -3.92% | 1.95 | 2.03 | 431859 | 8603.05 | 5.31% |
| 2025-07-03 | 1.95 | 2.04 | 0.09 | 4.62% | 1.94 | 2.05 | 587528 | 11917.36 | 7.22% |
| 2025-07-02 | 1.94 | 1.95 | 0.02 | 1.04% | 1.91 | 1.97 | 257361 | 4998.10 | 3.16% |
| 2025-07-01 | 1.88 | 1.93 | 0.04 | 2.12% | 1.87 | 1.96 | 290539 | 5540.19 | 3.57% |
| 2025-06-30 | 1.87 | 1.89 | 0.02 | 1.07% | 1.87 | 1.90 | 165955 | 3130.97 | 2.04% |
| 2025-06-27 | 1.88 | 1.87 | -0.01 | -0.53% | 1.85 | 1.89 | 151452 | 2824.98 | 1.86% |
| 2025-06-26 | 1.87 | 1.88 | 0.01 | 0.53% | 1.85 | 1.91 | 178128 | 3356.85 | 2.19% |
| 2025-06-25 | 1.88 | 1.87 | -0.01 | -0.53% | 1.84 | 1.89 | 164007 | 3052.81 | 2.01% |
| 2025-06-24 | 1.85 | 1.88 | 0.04 | 2.17% | 1.84 | 1.90 | 160884 | 3017.51 | 1.98% |
| 2025-06-23 | 1.76 | 1.84 | 0.02 | 1.10% | 1.75 | 1.84 | 223752 | 4030.12 | 2.75% |
| 2025-06-20 | 1.89 | 1.82 | -0.08 | -4.21% | 1.81 | 1.91 | 301155 | 5578.49 | 3.70% |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56% | 1.87 | 1.96 | 261595 | 5018.94 | 3.21% |
| 2025-06-18 | 1.98 | 1.95 | -0.03 | -1.52% | 1.92 | 1.98 | 183672 | 3572.88 | 2.26% |
| 2025-06-17 | 2.01 | 1.98 | -0.02 | -1.00% | 1.96 | 2.02 | 234401 | 4667.30 | 2.88% |
| 2025-06-16 | 1.95 | 2.00 | 0.03 | 1.52% | 1.95 | 2.02 | 238442 | 4750.18 | 2.93% |
| 2025-06-13 | 1.98 | 1.97 | -0.03 | -1.50% | 1.93 | 2.01 | 276381 | 5433.79 | 3.40% |
| 2025-06-12 | 2.04 | 2.00 | -0.05 | -2.44% | 1.97 | 2.06 | 346730 | 6987.16 | 4.26% |
| 2025-06-11 | 2.05 | 2.05 | -0.01 | -0.49% | 2.01 | 2.07 | 315608 | 6442.26 | 3.88% |
| 2025-06-10 | 2.02 | 2.06 | 0.05 | 2.49% | 1.96 | 2.08 | 545614 | 11071.17 | 6.70% |
| 2025-06-09 | 1.96 | 2.01 | 0.04 | 2.03% | 1.94 | 2.04 | 399761 | 7940.59 | 4.91% |
| 2025-06-06 | 1.95 | 1.97 | -0.02 | -1.01% | 1.92 | 1.97 | 502667 | 9785.71 | 6.18% |
| 2025-06-05 | 1.98 | 1.99 | 0.04 | 2.05% | 1.97 | 2.05 | 696397 | 14091.75 | 8.56% |
| 2025-06-04 | 1.90 | 1.95 | 0.05 | 2.63% | 1.87 | 1.96 | 333043 | 6425.07 | 4.09% |
| 2025-06-03 | 1.91 | 1.90 | -0.02 | -1.04% | 1.88 | 1.95 | 259693 | 4965.74 | 3.19% |
| 2025-05-30 | 1.94 | 1.92 | -0.04 | -2.04% | 1.90 | 1.95 | 284188 | 5472.13 | 3.49% |
| 2025-05-29 | 1.96 | 1.96 | 0.01 | 0.51% | 1.91 | 1.98 | 364705 | 7117.86 | 4.48% |
| 2025-05-28 | 1.99 | 1.95 | -0.03 | -1.52% | 1.92 | 2.04 | 450277 | 8839.40 | 5.53% |
| 2025-05-27 | 1.95 | 1.98 | 0.07 | 3.66% | 1.91 | 2.00 | 632052 | 12315.93 | 7.77% |
| 2025-05-26 | 1.83 | 1.91 | 0.09 | 4.95% | 1.82 | 1.91 | 377664 | 7136.08 | 4.64% |
深证大盘股票行情在线 K线走势图
