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 |
|---|
| 2025-12-18 | 11.09 | 11.14 | 0.06 | 0.54% | 11.01 | 11.44 | 189445 | 21295.84 | 2.15% |
| 2025-12-17 | 10.80 | 11.08 | 0.31 | 2.88% | 10.80 | 11.11 | 201361 | 22136.49 | 2.29% |
| 2025-12-16 | 10.96 | 10.77 | -0.21 | -1.91% | 10.56 | 10.99 | 199727 | 21456.22 | 2.27% |
| 2025-12-15 | 10.74 | 10.98 | 0.20 | 1.86% | 10.70 | 11.01 | 182791 | 19986.47 | 2.07% |
| 2025-12-12 | 10.72 | 10.78 | 0.06 | 0.56% | 10.61 | 10.82 | 141843 | 15189.95 | 1.61% |
| 2025-12-11 | 10.87 | 10.72 | -0.14 | -1.29% | 10.70 | 10.98 | 117847 | 12748.29 | 1.34% |
| 2025-12-10 | 10.67 | 10.86 | 0.24 | 2.26% | 10.60 | 10.97 | 136402 | 14686.35 | 1.55% |
| 2025-12-09 | 10.81 | 10.62 | -0.24 | -2.21% | 10.57 | 10.87 | 140445 | 14995.69 | 1.59% |
| 2025-12-08 | 11.04 | 10.86 | -0.16 | -1.45% | 10.79 | 11.08 | 188224 | 20438.35 | 2.14% |
| 2025-12-05 | 10.84 | 11.02 | 0.18 | 1.66% | 10.76 | 11.11 | 145467 | 15971.05 | 1.65% |
| 2025-12-04 | 10.96 | 10.84 | -0.18 | -1.63% | 10.75 | 11.02 | 161136 | 17490.87 | 1.83% |
| 2025-12-03 | 10.97 | 11.02 | 0.06 | 0.55% | 10.88 | 11.30 | 239828 | 26595.78 | 2.72% |
| 2025-12-02 | 10.86 | 10.96 | 0.04 | 0.37% | 10.76 | 11.03 | 161275 | 17592.28 | 1.83% |
| 2025-12-01 | 11.11 | 10.92 | -0.12 | -1.09% | 10.89 | 11.30 | 209361 | 23078.87 | 2.38% |
| 2025-11-28 | 10.74 | 11.04 | 0.30 | 2.79% | 10.73 | 11.10 | 279548 | 30645.03 | 3.17% |
| 2025-11-27 | 10.77 | 10.74 | -0.03 | -0.28% | 10.72 | 10.98 | 247440 | 26857.39 | 2.81% |
| 2025-11-26 | 10.88 | 10.77 | -0.11 | -1.01% | 10.70 | 10.95 | 231131 | 24952.53 | 2.62% |
| 2025-11-25 | 10.88 | 10.88 | 0.01 | 0.09% | 10.83 | 10.97 | 188041 | 20494.59 | 2.13% |
| 2025-11-24 | 11.10 | 10.87 | -0.16 | -1.45% | 10.51 | 11.15 | 431295 | 46749.37 | 4.89% |
| 2025-11-21 | 11.70 | 11.03 | -0.89 | -7.47% | 11.00 | 11.88 | 475834 | 53790.20 | 5.40% |
| 2025-11-20 | 11.98 | 11.92 | -0.11 | -0.91% | 11.85 | 12.38 | 368018 | 44589.27 | 4.18% |
| 2025-11-19 | 11.99 | 12.03 | 0.14 | 1.18% | 11.85 | 12.35 | 363850 | 43974.36 | 4.13% |
| 2025-11-18 | 12.10 | 11.89 | -0.25 | -2.06% | 11.81 | 12.38 | 400699 | 48037.30 | 4.55% |
| 2025-11-17 | 12.09 | 12.14 | 0.19 | 1.59% | 12.01 | 12.39 | 437143 | 53328.80 | 4.96% |
| 2025-11-14 | 12.32 | 11.95 | -0.50 | -4.02% | 11.93 | 12.48 | 426494 | 51804.51 | 4.84% |
| 2025-11-13 | 11.70 | 12.45 | 0.78 | 6.68% | 11.66 | 12.53 | 680838 | 83318.25 | 7.73% |
| 2025-11-12 | 12.00 | 11.67 | -0.39 | -3.23% | 11.49 | 12.00 | 401727 | 46852.91 | 4.56% |
| 2025-11-11 | 11.63 | 12.06 | 0.32 | 2.73% | 11.63 | 12.19 | 607494 | 72552.62 | 6.89% |
| 2025-11-10 | 11.81 | 11.74 | 0.46 | 4.08% | 11.68 | 12.18 | 846905 | 100941.69 | 9.61% |
| 2025-11-07 | 11.10 | 11.28 | 0.11 | 0.98% | 11.02 | 11.42 | 480828 | 54088.97 | 5.46% |
| 2025-11-06 | 10.69 | 11.17 | 0.51 | 4.78% | 10.69 | 11.27 | 576264 | 63613.09 | 6.54% |
| 2025-11-05 | 10.09 | 10.66 | 0.47 | 4.61% | 10.01 | 10.74 | 362251 | 38114.36 | 4.11% |
| 2025-11-04 | 10.47 | 10.19 | -0.27 | -2.58% | 10.14 | 10.49 | 183116 | 18822.96 | 2.08% |
| 2025-11-03 | 10.46 | 10.46 | 0.02 | 0.19% | 10.34 | 10.69 | 269947 | 28281.86 | 3.06% |
| 2025-10-31 | 10.63 | 10.44 | -0.20 | -1.88% | 10.43 | 10.80 | 222120 | 23481.58 | 2.52% |
| 2025-10-30 | 10.36 | 10.64 | 0.25 | 2.41% | 10.28 | 10.81 | 384926 | 40991.25 | 4.37% |
| 2025-10-29 | 9.93 | 10.39 | 0.48 | 4.84% | 9.91 | 10.49 | 328151 | 33438.68 | 3.72% |
| 2025-10-28 | 10.00 | 9.91 | -0.28 | -2.75% | 9.83 | 10.11 | 279858 | 27876.20 | 3.18% |
| 2025-10-27 | 10.08 | 10.19 | 0.19 | 1.90% | 10.03 | 10.36 | 218445 | 22363.35 | 2.48% |
| 2025-10-24 | 10.13 | 10.00 | -0.13 | -1.28% | 9.94 | 10.27 | 178267 | 17888.05 | 2.02% |
| 2025-10-23 | 9.97 | 10.13 | 0.16 | 1.60% | 9.91 | 10.16 | 135966 | 13652.67 | 1.54% |
| 2025-10-22 | 10.09 | 9.97 | -0.11 | -1.09% | 9.95 | 10.13 | 131830 | 13202.54 | 1.50% |
| 2025-10-21 | 10.04 | 10.08 | 0.02 | 0.20% | 9.75 | 10.14 | 170931 | 17117.68 | 1.94% |
| 2025-10-20 | 10.02 | 10.06 | 0.07 | 0.70% | 9.91 | 10.30 | 259377 | 26107.01 | 2.94% |
| 2025-10-17 | 10.14 | 9.99 | -0.17 | -1.67% | 9.97 | 10.29 | 169336 | 17061.98 | 1.92% |
| 2025-10-16 | 10.41 | 10.16 | -0.28 | -2.68% | 10.10 | 10.43 | 206488 | 21135.45 | 2.34% |
| 2025-10-15 | 10.56 | 10.44 | -0.11 | -1.04% | 10.34 | 10.65 | 216299 | 22618.52 | 2.45% |
| 2025-10-14 | 10.64 | 10.55 | -0.04 | -0.38% | 10.51 | 10.91 | 175168 | 18718.46 | 1.99% |
| 2025-10-13 | 10.58 | 10.59 | -0.31 | -2.84% | 10.40 | 10.78 | 266568 | 28224.37 | 3.03% |
| 2025-10-10 | 10.72 | 10.90 | 0.14 | 1.30% | 10.63 | 10.95 | 217347 | 23574.69 | 2.47% |
| 2025-10-09 | 10.45 | 10.76 | 0.36 | 3.46% | 10.11 | 10.77 | 284782 | 29837.11 | 3.23% |
| 2025-09-30 | 10.17 | 10.40 | 0.22 | 2.16% | 10.16 | 10.45 | 172408 | 17789.49 | 1.96% |
| 2025-09-29 | 10.10 | 10.18 | 0.09 | 0.89% | 9.97 | 10.22 | 146817 | 14825.69 | 1.67% |
| 2025-09-26 | 10.00 | 10.09 | 0.05 | 0.50% | 9.97 | 10.23 | 156215 | 15829.04 | 1.77% |
| 2025-09-25 | 10.22 | 10.04 | -0.18 | -1.76% | 10.00 | 10.25 | 138842 | 14000.45 | 1.58% |
| 2025-09-24 | 10.01 | 10.22 | 0.32 | 3.23% | 9.98 | 10.24 | 182301 | 18426.32 | 2.07% |
| 2025-09-23 | 10.15 | 9.90 | -0.21 | -2.08% | 9.78 | 10.15 | 249826 | 24772.48 | 2.84% |
| 2025-09-22 | 10.81 | 10.11 | -0.70 | -6.48% | 10.00 | 10.83 | 440188 | 44905.14 | 5.00% |
| 2025-09-19 | 10.66 | 10.81 | 0.12 | 1.12% | 10.66 | 11.02 | 132776 | 14420.46 | 1.51% |
| 2025-09-18 | 11.03 | 10.69 | -0.35 | -3.17% | 10.59 | 11.04 | 180133 | 19497.17 | 2.04% |
| 2025-09-17 | 11.01 | 11.04 | 0.00 | 0.00% | 10.88 | 11.08 | 131580 | 14466.76 | 1.49% |
| 2025-09-16 | 11.20 | 11.04 | -0.15 | -1.34% | 10.83 | 11.33 | 210116 | 23108.00 | 2.38% |
| 2025-09-15 | 11.47 | 11.19 | -0.31 | -2.70% | 11.18 | 11.50 | 208533 | 23478.22 | 2.37% |
| 2025-09-12 | 11.39 | 11.50 | 0.11 | 0.97% | 11.27 | 11.60 | 203483 | 23280.07 | 2.31% |
| 2025-09-11 | 11.43 | 11.39 | -0.10 | -0.87% | 11.28 | 11.57 | 244906 | 27837.48 | 2.78% |
| 2025-09-10 | 11.55 | 11.49 | 0.07 | 0.61% | 11.27 | 11.63 | 206337 | 23575.78 | 2.34% |
| 2025-09-09 | 11.64 | 11.42 | -0.21 | -1.81% | 11.29 | 11.75 | 249420 | 28703.25 | 2.83% |
| 2025-09-08 | 11.15 | 11.63 | 0.58 | 5.25% | 11.10 | 11.77 | 266292 | 30467.09 | 3.02% |
| 2025-09-05 | 11.05 | 11.05 | 0.01 | 0.09% | 10.95 | 11.14 | 142439 | 15733.24 | 1.62% |
| 2025-09-04 | 11.03 | 11.04 | 0.01 | 0.09% | 10.86 | 11.16 | 217148 | 23940.51 | 2.46% |
| 2025-09-03 | 11.33 | 11.03 | -0.24 | -2.13% | 10.96 | 11.42 | 154204 | 17093.90 | 1.75% |
| 2025-09-02 | 11.33 | 11.27 | -0.13 | -1.14% | 11.13 | 11.41 | 255654 | 28734.35 | 2.90% |
| 2025-09-01 | 11.43 | 11.40 | -0.12 | -1.04% | 11.34 | 11.77 | 307379 | 35294.77 | 3.49% |
| 2025-08-29 | 11.19 | 11.52 | 0.43 | 3.88% | 11.16 | 12.05 | 542445 | 63181.63 | 6.16% |
| 2025-08-28 | 11.20 | 11.09 | -0.01 | -0.09% | 10.82 | 11.34 | 282732 | 31258.21 | 3.21% |
| 2025-08-27 | 11.60 | 11.10 | -0.43 | -3.73% | 11.08 | 11.60 | 411669 | 46364.27 | 4.66% |
| 2025-08-26 | 10.43 | 11.53 | 1.05 | 10.02% | 10.38 | 11.53 | 598650 | 66921.37 | 6.78% |
| 2025-08-25 | 10.27 | 10.48 | 0.25 | 2.44% | 10.21 | 10.50 | 217288 | 22583.96 | 2.46% |
| 2025-08-22 | 10.37 | 10.23 | -0.13 | -1.25% | 10.18 | 10.39 | 156684 | 16060.08 | 1.77% |
| 2025-08-21 | 10.18 | 10.36 | 0.18 | 1.77% | 10.15 | 10.54 | 265560 | 27526.27 | 3.01% |
深证大盘股票行情在线 K线走势图
云图控股(002539)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
