云意电气(300304)股票行情
云意电气(300304)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 | 14.11 | 14.28 | 0.48 | 3.48% | 13.90 | 14.90 | 605878 | 87025.14 | 7.08% | 16.00 |
| 2025-09-12 | 13.69 | 13.80 | 0.10 | 0.73% | 13.44 | 14.09 | 367766 | 50708.20 | 4.30% | 0.00 |
| 2025-09-11 | 12.80 | 13.70 | 0.90 | 7.03% | 12.68 | 13.70 | 401854 | 53566.60 | 4.70% | 10.00 |
| 2025-09-10 | 13.16 | 12.80 | -0.41 | -3.10% | 12.62 | 13.44 | 370991 | 47908.15 | 4.34% | 0.00 |
| 2025-09-09 | 13.66 | 13.21 | -0.54 | -3.93% | 13.12 | 13.74 | 354987 | 47564.60 | 4.15% | 0.00 |
| 2025-09-08 | 13.45 | 13.75 | 0.27 | 2.00% | 13.21 | 14.09 | 444714 | 60859.31 | 5.20% | 0.00 |
| 2025-09-05 | 13.18 | 13.48 | 0.43 | 3.30% | 12.98 | 13.65 | 479607 | 63676.84 | 5.61% | 49.00 |
| 2025-09-04 | 13.95 | 13.05 | -1.14 | -8.03% | 12.73 | 14.19 | 557580 | 74616.42 | 6.52% | 3.00 |
| 2025-09-03 | 14.18 | 14.19 | 0.19 | 1.36% | 13.88 | 14.98 | 529233 | 76249.36 | 6.19% | 0.00 |
| 2025-09-02 | 14.52 | 14.00 | -0.52 | -3.58% | 13.30 | 14.60 | 600404 | 83110.58 | 7.02% | 10.00 |
| 2025-09-01 | 13.41 | 14.52 | 1.15 | 8.60% | 13.40 | 14.82 | 669372 | 95866.99 | 7.82% | 0.00 |
| 2025-08-29 | 13.77 | 13.37 | -0.40 | -2.90% | 13.31 | 13.82 | 329927 | 44446.08 | 3.86% | 0.00 |
| 2025-08-28 | 13.11 | 13.77 | 0.62 | 4.71% | 13.11 | 13.94 | 601101 | 81904.59 | 7.03% | 0.00 |
| 2025-08-27 | 13.66 | 13.15 | -0.89 | -6.34% | 13.11 | 14.43 | 703826 | 96700.62 | 8.23% | 10.00 |
| 2025-08-26 | 13.40 | 14.04 | 0.64 | 4.78% | 13.15 | 14.18 | 598885 | 82982.34 | 7.00% | 215.00 |
| 2025-08-25 | 13.43 | 13.40 | 0.13 | 0.98% | 13.14 | 14.08 | 528512 | 71481.60 | 6.18% | 0.00 |
| 2025-08-22 | 13.02 | 13.27 | 0.18 | 1.38% | 13.00 | 13.59 | 486177 | 64452.00 | 5.68% | 16.00 |
| 2025-08-21 | 13.18 | 13.09 | -0.13 | -0.98% | 12.96 | 13.39 | 374127 | 49084.45 | 4.37% | 8.00 |
| 2025-08-20 | 12.76 | 13.22 | 0.37 | 2.88% | 12.71 | 13.65 | 571026 | 75281.33 | 6.67% | 30.00 |
| 2025-08-19 | 12.64 | 12.85 | 0.19 | 1.50% | 12.25 | 13.16 | 521446 | 66328.79 | 6.09% | 0.00 |
| 2025-08-18 | 13.05 | 12.66 | -0.33 | -2.54% | 12.55 | 13.29 | 503667 | 64415.23 | 5.89% | 0.00 |
| 2025-08-15 | 12.64 | 12.99 | 0.29 | 2.28% | 12.45 | 13.38 | 472930 | 61740.57 | 5.53% | 0.00 |
| 2025-08-14 | 13.28 | 12.70 | -0.73 | -5.44% | 12.59 | 13.46 | 535701 | 69416.26 | 6.26% | 2.00 |
| 2025-08-13 | 12.80 | 13.43 | 0.53 | 4.11% | 12.58 | 13.48 | 811103 | 104986.23 | 9.48% | 71.00 |
| 2025-08-12 | 13.37 | 12.90 | -0.40 | -3.01% | 12.61 | 14.33 | 1133644 | 149105.20 | 13.25% | 9.00 |
| 2025-08-11 | 11.80 | 13.30 | 2.22 | 20.04% | 11.64 | 13.30 | 440976 | 56980.94 | 5.15% | 8.00 |
| 2025-08-08 | 10.31 | 11.08 | 0.73 | 7.05% | 10.25 | 11.35 | 586926 | 64163.60 | 6.86% | 25.00 |
| 2025-08-07 | 9.81 | 10.35 | 0.57 | 5.83% | 9.81 | 10.40 | 481656 | 49063.71 | 5.63% | 60.00 |
| 2025-08-06 | 9.81 | 9.78 | -0.04 | -0.41% | 9.66 | 9.92 | 187801 | 18360.86 | 2.20% | 0.00 |
| 2025-08-05 | 9.61 | 9.82 | 0.17 | 1.76% | 9.53 | 9.82 | 170513 | 16535.71 | 1.99% | 0.00 |
| 2025-08-04 | 9.41 | 9.65 | 0.15 | 1.58% | 9.38 | 9.66 | 154213 | 14696.29 | 1.80% | 0.00 |
| 2025-08-01 | 9.45 | 9.50 | -0.07 | -0.73% | 9.40 | 9.60 | 145043 | 13768.59 | 1.70% | 0.00 |
| 2025-07-31 | 9.40 | 9.57 | 0.12 | 1.27% | 9.22 | 9.63 | 346304 | 32664.04 | 4.05% | 0.00 |
| 2025-07-30 | 9.62 | 9.45 | -0.21 | -2.17% | 9.36 | 9.64 | 278723 | 26418.58 | 3.26% | 0.00 |
| 2025-07-29 | 9.69 | 9.66 | 0.01 | 0.10% | 9.55 | 9.72 | 185080 | 17822.32 | 2.16% | 0.00 |
| 2025-07-28 | 9.50 | 9.65 | 0.15 | 1.58% | 9.45 | 9.74 | 260991 | 25097.24 | 3.05% | 0.00 |
| 2025-07-25 | 9.70 | 9.50 | -0.20 | -2.06% | 9.48 | 9.98 | 378976 | 36617.29 | 4.43% | 2.00 |
| 2025-07-24 | 9.40 | 9.70 | 0.12 | 1.25% | 9.35 | 9.72 | 386390 | 36883.83 | 4.52% | 0.00 |
| 2025-07-23 | 9.05 | 9.58 | 0.53 | 5.86% | 8.94 | 9.80 | 537240 | 50870.09 | 6.28% | 5.00 |
| 2025-07-22 | 8.92 | 9.05 | 0.07 | 0.78% | 8.88 | 9.14 | 236825 | 21294.38 | 2.77% | 15.00 |
| 2025-07-21 | 9.00 | 8.98 | 0.06 | 0.67% | 8.78 | 9.09 | 307845 | 27421.61 | 3.60% | 1.00 |
| 2025-07-18 | 9.03 | 8.92 | -0.15 | -1.65% | 8.82 | 9.07 | 328151 | 29235.77 | 3.84% | 20.00 |
| 2025-07-17 | 8.73 | 9.07 | 0.35 | 4.01% | 8.64 | 9.15 | 481541 | 43393.87 | 5.63% | 25.00 |
| 2025-07-16 | 8.56 | 8.72 | 0.16 | 1.87% | 8.41 | 8.88 | 567200 | 49346.56 | 6.63% | 0.00 |
| 2025-07-15 | 8.16 | 8.56 | 0.48 | 5.94% | 8.15 | 8.62 | 741855 | 62863.73 | 8.67% | 22.00 |
| 2025-07-14 | 7.79 | 8.08 | 0.30 | 3.86% | 7.72 | 8.13 | 339879 | 27166.62 | 3.97% | 15.00 |
| 2025-07-11 | 7.81 | 7.78 | -0.10 | -1.27% | 7.78 | 7.98 | 291086 | 22871.98 | 3.40% | 15.00 |
| 2025-07-10 | 7.64 | 7.88 | 0.28 | 3.68% | 7.58 | 7.89 | 393615 | 30580.49 | 4.60% | 8.00 |
| 2025-07-09 | 7.55 | 7.60 | 0.11 | 1.47% | 7.55 | 7.92 | 400733 | 30957.15 | 4.68% | 0.00 |
| 2025-07-08 | 7.42 | 7.49 | 0.01 | 0.13% | 7.41 | 7.50 | 163077 | 12171.94 | 1.91% | 0.00 |
| 2025-07-07 | 7.35 | 7.48 | 0.18 | 2.47% | 7.28 | 7.53 | 300379 | 22381.70 | 3.51% | 0.00 |
| 2025-07-04 | 7.37 | 7.30 | -0.10 | -1.35% | 7.28 | 7.40 | 152463 | 11178.25 | 1.78% | 0.00 |
| 2025-07-03 | 7.20 | 7.40 | 0.18 | 2.49% | 7.20 | 7.46 | 241061 | 17681.50 | 2.82% | 0.00 |
| 2025-07-02 | 7.26 | 7.22 | -0.04 | -0.55% | 7.15 | 7.26 | 118571 | 8541.43 | 1.39% | 0.00 |
| 2025-07-01 | 7.28 | 7.26 | -0.02 | -0.27% | 7.20 | 7.28 | 121852 | 8821.48 | 1.42% | 0.00 |
| 2025-06-30 | 7.22 | 7.28 | 0.05 | 0.69% | 7.21 | 7.29 | 122708 | 8904.90 | 1.43% | 0.00 |
| 2025-06-27 | 7.27 | 7.23 | 0.01 | 0.14% | 7.22 | 7.28 | 102307 | 7413.00 | 1.20% | 0.00 |
| 2025-06-26 | 7.27 | 7.22 | -0.05 | -0.69% | 7.20 | 7.30 | 152017 | 11035.30 | 1.78% | 0.00 |
| 2025-06-25 | 7.22 | 7.27 | 0.01 | 0.14% | 7.20 | 7.28 | 179961 | 13025.03 | 2.10% | 0.00 |
| 2025-06-24 | 7.11 | 7.26 | 0.23 | 3.27% | 7.11 | 7.28 | 226032 | 16333.92 | 2.64% | 60.00 |
| 2025-06-23 | 6.95 | 7.03 | 0.04 | 0.57% | 6.90 | 7.07 | 143220 | 10001.37 | 1.67% | 0.00 |
| 2025-06-20 | 7.01 | 6.99 | -0.01 | -0.14% | 6.98 | 7.09 | 61391 | 4312.26 | 0.72% | 0.00 |
| 2025-06-19 | 7.19 | 7.00 | -0.21 | -2.91% | 6.98 | 7.22 | 111436 | 7881.06 | 1.30% | 0.00 |
| 2025-06-18 | 7.20 | 7.21 | 0.00 | 0.00% | 7.10 | 7.23 | 96366 | 6900.80 | 1.13% | 0.00 |
| 2025-06-17 | 7.33 | 7.21 | -0.08 | -1.10% | 7.20 | 7.33 | 92702 | 6706.04 | 1.08% | 0.00 |
| 2025-06-16 | 7.26 | 7.29 | 0.02 | 0.28% | 7.21 | 7.30 | 83444 | 6068.41 | 0.98% | 0.00 |
| 2025-06-13 | 7.46 | 7.27 | -0.21 | -2.81% | 7.26 | 7.46 | 174049 | 12747.44 | 2.03% | 1.00 |
| 2025-06-12 | 7.52 | 7.48 | -0.11 | -1.45% | 7.41 | 7.54 | 171510 | 12800.09 | 2.00% | 0.00 |
| 2025-06-11 | 7.45 | 7.59 | 0.19 | 2.57% | 7.45 | 7.65 | 290898 | 22059.75 | 3.40% | 0.00 |
| 2025-06-10 | 7.44 | 7.40 | -0.05 | -0.67% | 7.32 | 7.49 | 152066 | 11255.62 | 1.78% | 0.00 |
| 2025-06-09 | 7.39 | 7.45 | 0.05 | 0.68% | 7.36 | 7.45 | 133001 | 9870.91 | 1.55% | 0.00 |
| 2025-06-06 | 7.45 | 7.40 | -0.03 | -0.40% | 7.32 | 7.45 | 139161 | 10241.49 | 1.63% | 0.00 |
| 2025-06-05 | 7.43 | 7.43 | 0.00 | 0.00% | 7.32 | 7.46 | 136191 | 10080.04 | 1.59% | 0.00 |
| 2025-06-04 | 7.40 | 7.43 | 0.03 | 0.41% | 7.39 | 7.49 | 124280 | 9237.81 | 1.45% | 0.00 |
| 2025-06-03 | 7.43 | 7.40 | -0.09 | -1.20% | 7.34 | 7.45 | 182606 | 13486.88 | 2.13% | 0.00 |
| 2025-05-30 | 7.78 | 7.49 | -0.36 | -4.59% | 7.46 | 7.79 | 270285 | 20442.47 | 3.16% | 0.00 |
| 2025-05-29 | 7.69 | 7.85 | 0.20 | 2.61% | 7.62 | 8.05 | 424539 | 33406.01 | 4.96% | 7.00 |
| 2025-05-28 | 7.32 | 7.65 | 0.36 | 4.94% | 7.29 | 7.73 | 371888 | 28195.49 | 4.35% | 12.00 |
| 2025-05-27 | 7.44 | 7.29 | -0.17 | -2.28% | 7.25 | 7.45 | 118470 | 8661.95 | 1.38% | 0.00 |
| 2025-05-26 | 7.40 | 7.46 | 0.06 | 0.81% | 7.33 | 7.50 | 95662 | 7115.67 | 1.12% | 0.00 |
深证大盘股票行情在线 K线走势图
