云图控股(002539)股票行情
云图控股(002539)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 |
|---|
| 2025-08-01 | 10.48 | 10.69 | 0.16 | 1.52% | 10.47 | 10.78 | 163752 | 17363.36 | 1.85% |
| 2025-07-31 | 10.70 | 10.53 | -0.23 | -2.14% | 10.45 | 10.82 | 197622 | 20911.42 | 2.24% |
| 2025-07-30 | 10.73 | 10.76 | 0.04 | 0.37% | 10.68 | 11.18 | 219943 | 24001.23 | 2.49% |
| 2025-07-29 | 10.72 | 10.72 | -0.06 | -0.56% | 10.30 | 10.80 | 280794 | 29711.52 | 3.18% |
| 2025-07-28 | 10.72 | 10.78 | 0.08 | 0.75% | 10.55 | 10.87 | 113619 | 12237.48 | 1.29% |
| 2025-07-25 | 10.78 | 10.70 | -0.07 | -0.65% | 10.68 | 10.89 | 107767 | 11602.39 | 1.22% |
| 2025-07-24 | 10.63 | 10.77 | 0.15 | 1.41% | 10.47 | 10.81 | 205563 | 21881.58 | 2.33% |
| 2025-07-23 | 10.63 | 10.62 | 0.01 | 0.09% | 10.57 | 11.06 | 310844 | 33621.11 | 3.52% |
| 2025-07-22 | 10.40 | 10.61 | 0.18 | 1.73% | 10.37 | 10.64 | 168567 | 17679.94 | 1.91% |
| 2025-07-21 | 10.13 | 10.43 | 0.30 | 2.96% | 10.05 | 10.51 | 217589 | 22574.57 | 2.46% |
| 2025-07-18 | 10.07 | 10.13 | 0.04 | 0.40% | 9.99 | 10.17 | 123095 | 12407.39 | 1.39% |
| 2025-07-17 | 9.99 | 10.09 | 0.09 | 0.90% | 9.95 | 10.14 | 96529 | 9696.83 | 1.09% |
| 2025-07-16 | 10.17 | 10.00 | -0.17 | -1.67% | 9.95 | 10.18 | 149222 | 14945.62 | 1.69% |
| 2025-07-15 | 10.18 | 10.17 | -0.05 | -0.49% | 10.10 | 10.29 | 126118 | 12844.67 | 1.43% |
| 2025-07-14 | 10.10 | 10.22 | 0.14 | 1.39% | 10.09 | 10.35 | 144190 | 14772.44 | 1.63% |
| 2025-07-11 | 10.08 | 10.08 | 0.00 | 0.00% | 9.98 | 10.23 | 157473 | 15911.70 | 1.78% |
| 2025-07-10 | 10.08 | 10.08 | 0.04 | 0.40% | 9.96 | 10.10 | 95693 | 9593.13 | 1.08% |
| 2025-07-09 | 10.08 | 10.04 | -0.06 | -0.59% | 9.99 | 10.12 | 116311 | 11678.35 | 1.32% |
| 2025-07-08 | 9.93 | 10.10 | 0.20 | 2.02% | 9.87 | 10.10 | 198143 | 19798.39 | 2.24% |
| 2025-07-07 | 9.64 | 9.90 | 0.26 | 2.70% | 9.60 | 9.93 | 198316 | 19503.57 | 2.25% |
| 2025-07-04 | 9.93 | 9.64 | -0.21 | -2.13% | 9.61 | 9.97 | 178063 | 17275.62 | 2.02% |
| 2025-07-03 | 9.79 | 9.85 | 0.20 | 2.07% | 9.66 | 9.96 | 272202 | 26697.08 | 3.08% |
| 2025-07-02 | 9.88 | 9.75 | -0.03 | -0.31% | 9.75 | 10.03 | 397892 | 39364.92 | 4.51% |
| 2025-07-01 | 9.36 | 9.78 | 0.40 | 4.26% | 9.34 | 9.82 | 371798 | 35787.73 | 4.21% |
| 2025-06-30 | 9.38 | 9.38 | 0.00 | 0.00% | 9.20 | 9.52 | 210338 | 19720.76 | 2.38% |
| 2025-06-27 | 9.11 | 9.38 | 0.23 | 2.51% | 9.11 | 9.44 | 227076 | 21141.18 | 2.57% |
| 2025-06-26 | 9.16 | 9.15 | -0.03 | -0.33% | 9.05 | 9.20 | 206813 | 18848.55 | 2.34% |
| 2025-06-25 | 9.20 | 9.18 | -0.05 | -0.54% | 9.15 | 9.45 | 311273 | 28932.10 | 3.52% |
| 2025-06-24 | 9.03 | 9.23 | 0.25 | 2.78% | 8.95 | 9.29 | 305874 | 27982.40 | 3.46% |
| 2025-06-23 | 8.94 | 8.98 | 0.02 | 0.22% | 8.87 | 9.02 | 129272 | 11570.16 | 1.46% |
| 2025-06-20 | 8.98 | 8.96 | -0.02 | -0.22% | 8.87 | 8.99 | 134622 | 12020.58 | 1.52% |
| 2025-06-19 | 8.83 | 8.98 | 0.13 | 1.47% | 8.81 | 8.99 | 147345 | 13154.61 | 1.67% |
| 2025-06-18 | 8.90 | 8.85 | -0.09 | -1.01% | 8.80 | 8.94 | 104765 | 9264.60 | 1.19% |
| 2025-06-17 | 8.94 | 8.94 | 0.03 | 0.34% | 8.87 | 9.05 | 124481 | 11125.74 | 1.41% |
| 2025-06-16 | 9.03 | 8.91 | -0.11 | -1.22% | 8.86 | 9.07 | 179884 | 16095.63 | 2.04% |
| 2025-06-13 | 8.94 | 9.02 | 0.08 | 0.89% | 8.89 | 9.26 | 321535 | 29186.10 | 3.64% |
| 2025-06-12 | 8.88 | 8.94 | -0.01 | -0.11% | 8.69 | 8.95 | 249634 | 22049.90 | 2.83% |
| 2025-06-11 | 8.44 | 8.95 | 0.52 | 6.17% | 8.43 | 8.98 | 394507 | 34619.34 | 4.47% |
| 2025-06-10 | 8.49 | 8.43 | -0.06 | -0.71% | 8.38 | 8.55 | 96450 | 8166.16 | 1.09% |
| 2025-06-09 | 8.57 | 8.49 | -0.04 | -0.47% | 8.42 | 8.58 | 122867 | 10403.47 | 1.39% |
| 2025-06-06 | 8.40 | 8.53 | 0.16 | 1.91% | 8.36 | 8.57 | 125186 | 10645.93 | 1.42% |
| 2025-06-05 | 8.35 | 8.37 | 0.06 | 0.72% | 8.33 | 8.50 | 86492 | 7260.72 | 0.98% |
| 2025-06-04 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.34 | 75399 | 6255.62 | 0.85% |
| 2025-06-03 | 8.34 | 8.27 | -0.12 | -1.43% | 8.24 | 8.37 | 120879 | 10016.19 | 1.37% |
| 2025-05-30 | 8.40 | 8.39 | -0.03 | -0.36% | 8.37 | 8.48 | 65492 | 5517.00 | 0.74% |
| 2025-05-29 | 8.44 | 8.42 | -0.04 | -0.47% | 8.37 | 8.50 | 114918 | 9670.27 | 1.30% |
| 2025-05-28 | 8.59 | 8.46 | -0.11 | -1.28% | 8.44 | 8.64 | 96335 | 8185.57 | 1.09% |
| 2025-05-27 | 8.48 | 8.57 | 0.06 | 0.71% | 8.42 | 8.59 | 88697 | 7539.81 | 1.00% |
| 2025-05-26 | 8.56 | 8.51 | -0.07 | -0.82% | 8.47 | 8.60 | 87299 | 7438.57 | 0.99% |
| 2025-05-23 | 8.65 | 8.58 | -0.10 | -1.15% | 8.56 | 8.79 | 114083 | 9883.64 | 1.29% |
| 2025-05-22 | 8.74 | 8.68 | -0.07 | -0.80% | 8.63 | 8.77 | 88125 | 7652.83 | 1.00% |
| 2025-05-21 | 8.75 | 8.75 | 0.03 | 0.34% | 8.70 | 8.94 | 188041 | 16534.66 | 2.13% |
| 2025-05-20 | 8.56 | 8.72 | 0.16 | 1.87% | 8.53 | 8.83 | 175273 | 15245.60 | 1.98% |
| 2025-05-19 | 8.47 | 8.56 | 0.07 | 0.82% | 8.42 | 8.61 | 115732 | 9851.30 | 1.31% |
| 2025-05-16 | 8.47 | 8.49 | 0.01 | 0.12% | 8.40 | 8.51 | 91284 | 7710.47 | 1.03% |
| 2025-05-15 | 8.54 | 8.48 | -0.07 | -0.82% | 8.47 | 8.61 | 77950 | 6645.77 | 0.88% |
| 2025-05-14 | 8.50 | 8.55 | 0.04 | 0.47% | 8.44 | 8.59 | 97349 | 8303.00 | 1.10% |
| 2025-05-13 | 8.51 | 8.51 | 0.05 | 0.59% | 8.38 | 8.53 | 87691 | 7418.26 | 0.99% |
| 2025-05-12 | 8.47 | 8.46 | 0.01 | 0.12% | 8.36 | 8.51 | 139571 | 11760.24 | 1.58% |
| 2025-05-09 | 8.50 | 8.45 | -0.07 | -0.82% | 8.44 | 8.60 | 135969 | 11557.71 | 1.54% |
| 2025-05-08 | 8.52 | 8.52 | 0.00 | 0.00% | 8.48 | 8.64 | 169511 | 14482.59 | 1.92% |
| 2025-05-07 | 8.68 | 8.52 | -0.14 | -1.62% | 8.43 | 8.70 | 219949 | 18772.45 | 2.49% |
| 2025-05-06 | 8.34 | 8.66 | 0.33 | 3.96% | 8.30 | 8.68 | 316111 | 26936.39 | 3.58% |
| 2025-04-30 | 8.39 | 8.33 | -0.10 | -1.19% | 8.32 | 8.49 | 175393 | 14718.54 | 1.99% |
| 2025-04-29 | 8.32 | 8.43 | 0.08 | 0.96% | 8.24 | 8.48 | 306189 | 25638.42 | 3.47% |
| 2025-04-28 | 7.99 | 8.35 | 0.45 | 5.70% | 7.95 | 8.44 | 538988 | 44588.16 | 6.10% |
| 2025-04-25 | 7.88 | 7.90 | 0.02 | 0.25% | 7.87 | 7.94 | 104260 | 8248.07 | 1.18% |
| 2025-04-24 | 7.75 | 7.88 | 0.16 | 2.07% | 7.71 | 7.92 | 152973 | 12018.74 | 1.73% |
| 2025-04-23 | 7.70 | 7.72 | -0.01 | -0.13% | 7.70 | 7.82 | 79505 | 6159.16 | 0.90% |
| 2025-04-22 | 7.54 | 7.73 | 0.19 | 2.52% | 7.52 | 7.79 | 163018 | 12506.67 | 1.85% |
| 2025-04-21 | 7.53 | 7.54 | 0.01 | 0.13% | 7.48 | 7.56 | 59771 | 4498.90 | 0.68% |
| 2025-04-18 | 7.55 | 7.53 | -0.02 | -0.26% | 7.49 | 7.58 | 57936 | 4364.15 | 0.66% |
| 2025-04-17 | 7.53 | 7.55 | -0.01 | -0.13% | 7.51 | 7.65 | 87963 | 6682.75 | 1.00% |
| 2025-04-16 | 7.53 | 7.56 | 0.00 | 0.00% | 7.46 | 7.57 | 91470 | 6870.47 | 1.04% |
| 2025-04-15 | 7.59 | 7.56 | -0.03 | -0.40% | 7.53 | 7.61 | 69764 | 5274.74 | 0.79% |
| 2025-04-14 | 7.59 | 7.59 | 0.06 | 0.80% | 7.51 | 7.61 | 118391 | 8949.39 | 1.34% |
| 2025-04-11 | 7.49 | 7.53 | -0.02 | -0.26% | 7.44 | 7.64 | 114653 | 8657.52 | 1.30% |
| 2025-04-10 | 7.55 | 7.55 | 0.00 | 0.00% | 7.52 | 7.67 | 170942 | 12966.59 | 1.94% |
| 2025-04-09 | 7.50 | 7.55 | 0.06 | 0.80% | 7.26 | 7.60 | 206064 | 15265.58 | 2.33% |
| 2025-04-08 | 7.20 | 7.49 | 0.37 | 5.20% | 7.20 | 7.56 | 253849 | 18868.12 | 2.87% |
深证大盘股票行情在线 K线走势图
