佳云科技(300242)股票行情
佳云科技(300242)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 | 4.56 | 4.64 | 0.06 | 1.31% | 4.53 | 4.66 | 268527 | 12364.24 | 4.23% | 143.00 |
| 2025-07-31 | 4.60 | 4.58 | -0.03 | -0.65% | 4.56 | 4.77 | 366430 | 17047.26 | 5.77% | 0.00 |
| 2025-07-30 | 4.53 | 4.61 | 0.07 | 1.54% | 4.51 | 4.71 | 303556 | 14009.95 | 4.78% | 0.00 |
| 2025-07-29 | 4.56 | 4.54 | -0.03 | -0.66% | 4.45 | 4.58 | 176368 | 7931.23 | 2.78% | 0.00 |
| 2025-07-28 | 4.61 | 4.57 | -0.02 | -0.44% | 4.55 | 4.61 | 130837 | 5985.45 | 2.06% | 0.00 |
| 2025-07-25 | 4.59 | 4.59 | 0.00 | 0.00% | 4.53 | 4.63 | 161226 | 7389.14 | 2.54% | 80.00 |
| 2025-07-24 | 4.54 | 4.59 | 0.06 | 1.32% | 4.52 | 4.59 | 157261 | 7182.94 | 2.48% | 0.00 |
| 2025-07-23 | 4.65 | 4.53 | -0.08 | -1.74% | 4.51 | 4.65 | 194201 | 8852.02 | 3.06% | 5.00 |
| 2025-07-22 | 4.67 | 4.61 | -0.07 | -1.50% | 4.59 | 4.69 | 167613 | 7749.35 | 2.64% | 0.00 |
| 2025-07-21 | 4.65 | 4.68 | 0.04 | 0.86% | 4.63 | 4.69 | 151395 | 7062.91 | 2.39% | 20.00 |
| 2025-07-18 | 4.71 | 4.64 | -0.06 | -1.28% | 4.63 | 4.75 | 160758 | 7513.42 | 2.53% | 25.00 |
| 2025-07-17 | 4.67 | 4.70 | 0.00 | 0.00% | 4.61 | 4.73 | 151127 | 7061.32 | 2.38% | 0.00 |
| 2025-07-16 | 4.58 | 4.70 | 0.13 | 2.84% | 4.56 | 4.72 | 291947 | 13677.77 | 4.60% | 20.00 |
| 2025-07-15 | 4.63 | 4.57 | -0.09 | -1.93% | 4.51 | 4.65 | 199308 | 9085.61 | 3.14% | 0.00 |
| 2025-07-14 | 4.70 | 4.66 | -0.04 | -0.85% | 4.60 | 4.71 | 178689 | 8286.50 | 2.82% | 0.00 |
| 2025-07-11 | 4.66 | 4.70 | 0.01 | 0.21% | 4.60 | 4.74 | 229166 | 10706.56 | 3.64% | 2.00 |
| 2025-07-10 | 4.68 | 4.69 | -0.02 | -0.42% | 4.65 | 4.74 | 185781 | 8702.80 | 2.95% | 0.00 |
| 2025-07-09 | 4.71 | 4.71 | -0.01 | -0.21% | 4.66 | 4.77 | 206282 | 9741.52 | 3.28% | 0.00 |
| 2025-07-08 | 4.66 | 4.72 | 0.08 | 1.72% | 4.63 | 4.83 | 240121 | 11371.83 | 3.81% | 0.00 |
| 2025-07-07 | 4.57 | 4.64 | 0.05 | 1.09% | 4.57 | 4.67 | 176021 | 8163.25 | 2.80% | 0.00 |
| 2025-07-04 | 4.71 | 4.59 | -0.13 | -2.75% | 4.52 | 4.73 | 285534 | 13132.57 | 4.54% | 0.00 |
| 2025-07-03 | 4.69 | 4.72 | 0.02 | 0.43% | 4.69 | 4.78 | 148857 | 7034.81 | 2.36% | 0.00 |
| 2025-07-02 | 4.73 | 4.70 | -0.06 | -1.26% | 4.66 | 4.79 | 203858 | 9605.76 | 3.24% | 5.00 |
| 2025-07-01 | 4.89 | 4.76 | -0.04 | -0.83% | 4.71 | 4.90 | 262711 | 12558.07 | 4.17% | 0.00 |
| 2025-06-30 | 4.74 | 4.80 | 0.04 | 0.84% | 4.73 | 4.83 | 230128 | 11027.63 | 3.66% | 0.00 |
| 2025-06-27 | 4.78 | 4.76 | -0.02 | -0.42% | 4.70 | 4.83 | 324038 | 15435.82 | 5.15% | 0.00 |
| 2025-06-26 | 4.72 | 4.78 | 0.02 | 0.42% | 4.66 | 4.95 | 474766 | 22787.88 | 7.54% | 90.00 |
| 2025-06-25 | 4.60 | 4.76 | 0.16 | 3.48% | 4.55 | 4.79 | 443035 | 20799.42 | 7.04% | 6.00 |
| 2025-06-24 | 4.57 | 4.60 | 0.09 | 2.00% | 4.51 | 4.66 | 218698 | 10066.36 | 3.47% | 0.00 |
| 2025-06-23 | 4.28 | 4.51 | 0.14 | 3.20% | 4.27 | 4.51 | 193393 | 8607.73 | 3.07% | 2.00 |
| 2025-06-20 | 4.50 | 4.37 | -0.13 | -2.89% | 4.36 | 4.53 | 212614 | 9386.09 | 3.38% | 0.00 |
| 2025-06-19 | 4.60 | 4.50 | -0.12 | -2.60% | 4.46 | 4.64 | 241784 | 10941.62 | 3.84% | 0.00 |
| 2025-06-18 | 4.71 | 4.62 | -0.14 | -2.94% | 4.56 | 4.72 | 348198 | 16041.87 | 5.53% | 0.00 |
| 2025-06-17 | 4.81 | 4.76 | -0.10 | -2.06% | 4.69 | 4.87 | 445850 | 21095.92 | 7.08% | 42.00 |
| 2025-06-16 | 4.72 | 4.86 | 0.27 | 5.88% | 4.64 | 4.99 | 666004 | 32309.05 | 10.58% | 120.00 |
| 2025-06-13 | 4.84 | 4.59 | -0.30 | -6.13% | 4.57 | 4.85 | 638299 | 29939.51 | 10.14% | 30.00 |
| 2025-06-12 | 4.67 | 4.89 | 0.30 | 6.54% | 4.58 | 5.15 | 982465 | 47859.49 | 15.61% | 100.00 |
| 2025-06-11 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.62 | 221338 | 10165.07 | 3.52% | 0.00 |
| 2025-06-10 | 4.62 | 4.54 | -0.04 | -0.87% | 4.41 | 4.63 | 234539 | 10604.40 | 3.73% | 0.00 |
| 2025-06-09 | 4.50 | 4.58 | 0.07 | 1.55% | 4.49 | 4.61 | 210393 | 9617.85 | 3.34% | 10.00 |
| 2025-06-06 | 4.51 | 4.51 | -0.03 | -0.66% | 4.47 | 4.57 | 150343 | 6760.82 | 2.39% | 60.00 |
| 2025-06-05 | 4.48 | 4.54 | 0.07 | 1.57% | 4.41 | 4.55 | 246375 | 11114.56 | 3.91% | 0.00 |
| 2025-06-04 | 4.40 | 4.47 | 0.06 | 1.36% | 4.38 | 4.48 | 170617 | 7590.49 | 2.71% | 0.00 |
| 2025-06-03 | 4.32 | 4.41 | 0.04 | 0.92% | 4.31 | 4.48 | 154127 | 6813.65 | 2.45% | 0.00 |
| 2025-05-30 | 4.46 | 4.37 | -0.09 | -2.02% | 4.32 | 4.50 | 199100 | 8745.02 | 3.16% | 0.00 |
| 2025-05-29 | 4.27 | 4.46 | 0.17 | 3.96% | 4.26 | 4.48 | 275802 | 12181.25 | 4.38% | 27.00 |
| 2025-05-28 | 4.36 | 4.29 | -0.06 | -1.38% | 4.24 | 4.37 | 140818 | 6038.20 | 2.24% | 0.00 |
| 2025-05-27 | 4.36 | 4.35 | 0.00 | 0.00% | 4.28 | 4.39 | 159948 | 6939.90 | 2.54% | 0.00 |
| 2025-05-26 | 4.22 | 4.35 | 0.13 | 3.08% | 4.22 | 4.36 | 163924 | 7063.24 | 2.60% | 0.00 |
| 2025-05-23 | 4.35 | 4.22 | -0.13 | -2.99% | 4.21 | 4.37 | 184750 | 7920.13 | 2.93% | 0.00 |
| 2025-05-22 | 4.36 | 4.35 | -0.05 | -1.14% | 4.32 | 4.47 | 150757 | 6620.29 | 2.39% | 0.00 |
| 2025-05-21 | 4.49 | 4.40 | -0.11 | -2.44% | 4.39 | 4.51 | 162529 | 7195.64 | 2.58% | 0.00 |
| 2025-05-20 | 4.45 | 4.51 | 0.10 | 2.27% | 4.37 | 4.51 | 269250 | 12044.04 | 4.28% | 0.00 |
| 2025-05-19 | 4.39 | 4.41 | 0.06 | 1.38% | 4.32 | 4.45 | 175177 | 7712.84 | 2.78% | 0.00 |
| 2025-05-16 | 4.30 | 4.35 | 0.02 | 0.46% | 4.27 | 4.38 | 150191 | 6513.67 | 2.39% | 0.00 |
| 2025-05-15 | 4.41 | 4.33 | -0.16 | -3.56% | 4.30 | 4.42 | 265807 | 11561.50 | 4.22% | 0.00 |
| 2025-05-14 | 4.36 | 4.49 | 0.14 | 3.22% | 4.30 | 4.61 | 345418 | 15382.08 | 5.49% | 2.00 |
| 2025-05-13 | 4.48 | 4.35 | -0.05 | -1.14% | 4.33 | 4.55 | 224121 | 9943.02 | 3.56% | 0.00 |
| 2025-05-12 | 4.39 | 4.40 | 0.07 | 1.62% | 4.32 | 4.43 | 187082 | 8170.03 | 2.97% | 50.00 |
| 2025-05-09 | 4.42 | 4.33 | -0.10 | -2.26% | 4.32 | 4.42 | 177869 | 7731.14 | 2.83% | 0.00 |
| 2025-05-08 | 4.33 | 4.43 | 0.09 | 2.07% | 4.28 | 4.45 | 282105 | 12433.57 | 4.48% | 51.00 |
| 2025-05-07 | 4.46 | 4.34 | 0.02 | 0.46% | 4.23 | 4.48 | 403230 | 17490.08 | 6.40% | 0.00 |
| 2025-05-06 | 4.13 | 4.32 | 0.20 | 4.85% | 4.12 | 4.32 | 299326 | 12652.33 | 4.75% | 130.00 |
| 2025-04-30 | 4.00 | 4.12 | 0.17 | 4.30% | 3.96 | 4.21 | 339291 | 13961.40 | 5.39% | 0.00 |
| 2025-04-29 | 3.90 | 3.95 | 0.07 | 1.80% | 3.82 | 3.99 | 153982 | 6092.83 | 2.45% | 0.00 |
| 2025-04-28 | 3.89 | 3.88 | -0.05 | -1.27% | 3.82 | 3.95 | 148567 | 5763.43 | 2.36% | 0.00 |
| 2025-04-25 | 3.93 | 3.93 | -0.01 | -0.25% | 3.92 | 4.00 | 155409 | 6145.01 | 2.47% | 0.00 |
| 2025-04-24 | 4.06 | 3.94 | -0.13 | -3.19% | 3.91 | 4.06 | 169548 | 6712.54 | 2.69% | 0.00 |
| 2025-04-23 | 4.10 | 4.07 | 0.01 | 0.25% | 4.03 | 4.14 | 152115 | 6193.64 | 2.42% | 0.00 |
| 2025-04-22 | 4.03 | 4.06 | 0.00 | 0.00% | 4.01 | 4.13 | 150325 | 6096.10 | 2.39% | 0.00 |
| 2025-04-21 | 3.97 | 4.06 | 0.09 | 2.27% | 3.92 | 4.07 | 155040 | 6253.87 | 2.46% | 50.00 |
| 2025-04-18 | 3.93 | 3.97 | 0.03 | 0.76% | 3.91 | 4.00 | 145981 | 5767.98 | 2.32% | 0.00 |
| 2025-04-17 | 3.94 | 3.94 | -0.05 | -1.25% | 3.91 | 4.04 | 198525 | 7901.61 | 3.15% | 9.00 |
| 2025-04-16 | 4.21 | 3.99 | -0.15 | -3.62% | 3.91 | 4.21 | 271170 | 10889.85 | 4.31% | 0.00 |
| 2025-04-15 | 4.08 | 4.14 | 0.06 | 1.47% | 4.08 | 4.47 | 400754 | 16837.03 | 6.37% | 0.00 |
| 2025-04-14 | 4.03 | 4.08 | 0.16 | 4.08% | 4.00 | 4.15 | 243025 | 9905.99 | 3.86% | 57.00 |
| 2025-04-11 | 3.95 | 3.92 | -0.03 | -0.76% | 3.86 | 4.00 | 208411 | 8237.13 | 3.31% | 0.00 |
| 2025-04-10 | 3.85 | 3.95 | 0.18 | 4.77% | 3.85 | 4.06 | 332118 | 13230.80 | 5.28% | 124.00 |
| 2025-04-09 | 3.57 | 3.77 | 0.17 | 4.72% | 3.20 | 3.82 | 422537 | 14955.97 | 6.71% | 39.00 |
| 2025-04-08 | 3.45 | 3.60 | 0.18 | 5.26% | 3.45 | 3.71 | 341994 | 12289.97 | 5.43% | 50.00 |
深证大盘股票行情在线 K线走势图
