*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 |
|---|
| 2025-12-19 | 1.80 | 1.75 | -0.08 | -4.37% | 1.74 | 1.82 | 428233 | 7503.60 | 5.26% |
| 2025-12-18 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 165135 | 3021.37 | 2.03% |
| 2025-12-17 | 1.77 | 1.81 | 0.02 | 1.12% | 1.74 | 1.83 | 141280 | 2510.54 | 1.74% |
| 2025-12-16 | 1.75 | 1.79 | 0.01 | 0.56% | 1.73 | 1.79 | 147691 | 2594.54 | 1.81% |
| 2025-12-15 | 1.85 | 1.78 | -0.09 | -4.81% | 1.78 | 1.85 | 205091 | 3699.50 | 2.52% |
| 2025-12-12 | 1.82 | 1.87 | 0.04 | 2.19% | 1.81 | 1.88 | 133861 | 2477.39 | 1.64% |
| 2025-12-11 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 136202 | 2488.50 | 1.67% |
| 2025-12-10 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 157490 | 2892.92 | 1.93% |
| 2025-12-09 | 1.88 | 1.83 | -0.05 | -2.66% | 1.80 | 1.90 | 294199 | 5395.08 | 3.61% |
| 2025-12-08 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.93 | 187348 | 3543.62 | 2.30% |
| 2025-12-05 | 1.84 | 1.90 | 0.01 | 0.53% | 1.83 | 1.92 | 214669 | 4025.19 | 2.64% |
| 2025-12-04 | 1.97 | 1.89 | -0.10 | -5.03% | 1.89 | 1.98 | 332058 | 6350.69 | 4.08% |
| 2025-12-03 | 2.04 | 1.99 | -0.04 | -1.97% | 1.98 | 2.09 | 278808 | 5650.86 | 3.43% |
| 2025-12-02 | 1.98 | 2.03 | 0.05 | 2.53% | 1.96 | 2.07 | 314807 | 6346.43 | 3.87% |
| 2025-12-01 | 1.95 | 1.98 | 0.02 | 1.02% | 1.93 | 2.01 | 254393 | 5026.67 | 3.13% |
| 2025-11-28 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 220424 | 4310.87 | 2.71% |
| 2025-11-27 | 1.94 | 1.96 | 0.01 | 0.51% | 1.90 | 2.00 | 297702 | 5814.32 | 3.66% |
| 2025-11-26 | 2.02 | 1.95 | -0.06 | -2.99% | 1.92 | 2.05 | 419119 | 8275.27 | 5.15% |
| 2025-11-25 | 2.05 | 2.01 | 0.01 | 0.50% | 2.00 | 2.07 | 283231 | 5743.86 | 3.48% |
| 2025-11-24 | 2.02 | 2.00 | -0.07 | -3.38% | 1.97 | 2.06 | 477422 | 9558.97 | 5.87% |
| 2025-11-21 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 49595 | 1026.62 | 0.61% |
| 2025-11-20 | 2.20 | 2.18 | -0.11 | -4.80% | 2.18 | 2.21 | 291210 | 6364.74 | 3.58% |
| 2025-11-19 | 2.28 | 2.29 | 0.03 | 1.33% | 2.28 | 2.37 | 764808 | 17953.63 | 9.40% |
| 2025-11-18 | 2.22 | 2.26 | 0.03 | 1.35% | 2.20 | 2.33 | 464847 | 10525.32 | 5.71% |
| 2025-11-17 | 2.17 | 2.23 | 0.06 | 2.76% | 2.13 | 2.27 | 419584 | 9190.93 | 5.16% |
| 2025-11-14 | 2.18 | 2.17 | 0.02 | 0.93% | 2.16 | 2.25 | 390397 | 8584.30 | 4.80% |
| 2025-11-13 | 2.18 | 2.15 | -0.07 | -3.15% | 2.11 | 2.19 | 586982 | 12592.79 | 7.21% |
| 2025-11-12 | 2.28 | 2.22 | 0.00 | 0.00% | 2.21 | 2.33 | 699366 | 15879.73 | 8.59% |
| 2025-11-11 | 2.29 | 2.22 | 0.04 | 1.83% | 2.13 | 2.29 | 918154 | 20370.46 | 11.28% |
| 2025-11-10 | 2.18 | 2.18 | 0.10 | 4.81% | 2.18 | 2.18 | 32734 | 713.60 | 0.40% |
| 2025-11-07 | 2.02 | 2.08 | 0.10 | 5.05% | 2.02 | 2.08 | 147096 | 3036.62 | 1.81% |
| 2025-11-06 | 2.06 | 1.98 | -0.06 | -2.94% | 1.95 | 2.08 | 554667 | 11051.51 | 6.81% |
| 2025-11-05 | 1.92 | 2.04 | 0.10 | 5.15% | 1.91 | 2.04 | 712172 | 14401.41 | 8.75% |
| 2025-11-04 | 1.93 | 1.94 | 0.01 | 0.52% | 1.91 | 1.95 | 328988 | 6338.61 | 4.04% |
| 2025-11-03 | 1.88 | 1.93 | 0.06 | 3.21% | 1.87 | 1.96 | 451986 | 8782.55 | 5.55% |
| 2025-10-31 | 1.84 | 1.87 | 0.01 | 0.54% | 1.84 | 1.89 | 234222 | 4378.64 | 2.88% |
| 2025-10-30 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.92 | 336456 | 6308.08 | 4.13% |
| 2025-10-29 | 1.85 | 1.84 | -0.02 | -1.08% | 1.78 | 1.85 | 433960 | 7881.65 | 5.33% |
| 2025-10-28 | 1.83 | 1.86 | -0.05 | -2.62% | 1.83 | 1.90 | 631718 | 11683.68 | 7.76% |
| 2025-10-27 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 77481 | 1479.89 | 0.95% |
| 2025-10-24 | 1.91 | 2.01 | 0.10 | 5.24% | 1.90 | 2.01 | 762885 | 15116.63 | 9.37% |
| 2025-10-23 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 221829 | 4221.84 | 2.73% |
| 2025-10-22 | 1.87 | 1.89 | 0.02 | 1.07% | 1.85 | 1.92 | 255468 | 4836.89 | 3.14% |
| 2025-10-21 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.90 | 299976 | 5584.70 | 3.69% |
| 2025-10-20 | 1.78 | 1.82 | 0.04 | 2.25% | 1.78 | 1.82 | 173628 | 3125.31 | 2.13% |
| 2025-10-17 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.82 | 196570 | 3521.66 | 2.42% |
| 2025-10-16 | 1.79 | 1.80 | -0.03 | -1.64% | 1.75 | 1.82 | 341826 | 6086.48 | 4.20% |
| 2025-10-15 | 1.79 | 1.83 | 0.09 | 5.17% | 1.79 | 1.83 | 226821 | 4135.43 | 2.79% |
| 2025-10-14 | 1.75 | 1.74 | -0.02 | -1.14% | 1.73 | 1.78 | 243305 | 4263.19 | 2.99% |
| 2025-10-13 | 1.74 | 1.76 | -0.04 | -2.22% | 1.71 | 1.76 | 329367 | 5738.26 | 4.05% |
| 2025-10-10 | 1.78 | 1.80 | 0.01 | 0.56% | 1.77 | 1.81 | 147471 | 2644.20 | 1.81% |
| 2025-10-09 | 1.80 | 1.79 | -0.01 | -0.56% | 1.77 | 1.82 | 187637 | 3354.94 | 2.31% |
| 2025-09-30 | 1.80 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 143308 | 2569.28 | 1.76% |
| 2025-09-29 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.81 | 116845 | 2097.32 | 1.44% |
| 2025-09-26 | 1.79 | 1.80 | 0.01 | 0.56% | 1.76 | 1.81 | 139908 | 2503.92 | 1.72% |
| 2025-09-25 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.82 | 116720 | 2098.44 | 1.43% |
| 2025-09-24 | 1.77 | 1.81 | 0.02 | 1.12% | 1.77 | 1.82 | 114967 | 2075.78 | 1.41% |
| 2025-09-23 | 1.82 | 1.79 | -0.04 | -2.19% | 1.75 | 1.83 | 223628 | 3982.38 | 2.75% |
| 2025-09-22 | 1.85 | 1.83 | -0.03 | -1.61% | 1.81 | 1.86 | 171209 | 3142.32 | 2.10% |
| 2025-09-19 | 1.90 | 1.86 | -0.04 | -2.11% | 1.83 | 1.90 | 261086 | 4866.73 | 3.21% |
| 2025-09-18 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.94 | 268344 | 5136.76 | 3.30% |
| 2025-09-17 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 213692 | 4110.99 | 2.63% |
| 2025-09-16 | 1.89 | 1.93 | 0.04 | 2.12% | 1.88 | 1.96 | 314080 | 6041.54 | 3.86% |
| 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% |
深证大盘股票行情在线 K线走势图
*ST云网(002306)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
