云涌科技(688060)股票行情 云涌科技股票行情 688060股票行情_爱股网
云涌科技(688060)股票行情
云涌科技(688060)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 |
|---|
| 2025-11-07 | 44.30 | 43.97 | -0.33 | -0.74% | 43.61 | 44.30 | 3854 | 1694.82 | 0.64% | 0.00 |
| 2025-11-06 | 44.25 | 44.30 | 0.05 | 0.11% | 43.30 | 44.67 | 6154 | 2711.77 | 1.02% | 0.00 |
| 2025-11-05 | 43.85 | 44.25 | -0.02 | -0.05% | 43.28 | 44.65 | 4888 | 2159.55 | 0.81% | 0.00 |
| 2025-11-04 | 44.84 | 44.27 | 0.02 | 0.05% | 43.64 | 44.84 | 6222 | 2753.76 | 1.03% | 0.00 |
| 2025-11-03 | 44.48 | 44.25 | -0.32 | -0.72% | 43.60 | 44.79 | 5952 | 2631.14 | 0.99% | 0.00 |
| 2025-10-31 | 43.25 | 44.57 | 0.98 | 2.25% | 43.08 | 44.75 | 7845 | 3482.04 | 1.30% | 0.00 |
| 2025-10-30 | 43.77 | 43.59 | 0.03 | 0.07% | 42.99 | 43.98 | 4716 | 2052.26 | 0.78% | 0.00 |
| 2025-10-29 | 44.69 | 43.56 | -0.91 | -2.05% | 43.20 | 44.87 | 5589 | 2449.68 | 0.93% | 0.00 |
| 2025-10-28 | 44.78 | 44.47 | -0.44 | -0.98% | 44.34 | 45.34 | 4377 | 1961.80 | 0.73% | 0.00 |
| 2025-10-27 | 45.00 | 44.91 | 0.26 | 0.58% | 44.00 | 45.20 | 5595 | 2496.19 | 0.93% | 0.00 |
| 2025-10-24 | 43.98 | 44.65 | 0.80 | 1.82% | 43.49 | 44.88 | 6162 | 2744.52 | 1.02% | 0.00 |
| 2025-10-23 | 42.95 | 43.85 | 0.09 | 0.21% | 42.70 | 43.97 | 3993 | 1735.05 | 0.66% | 0.00 |
| 2025-10-22 | 43.75 | 43.76 | 0.01 | 0.02% | 42.90 | 43.88 | 4271 | 1855.40 | 0.71% | 0.00 |
| 2025-10-21 | 41.48 | 43.75 | 2.40 | 5.80% | 41.16 | 43.79 | 8553 | 3669.46 | 1.42% | 0.00 |
| 2025-10-20 | 41.08 | 41.35 | 1.02 | 2.53% | 40.33 | 41.70 | 3466 | 1429.89 | 0.58% | 0.00 |
| 2025-10-17 | 41.98 | 40.33 | -1.45 | -3.47% | 40.31 | 41.98 | 4896 | 1998.68 | 0.81% | 0.00 |
| 2025-10-16 | 43.00 | 41.78 | -0.97 | -2.27% | 41.00 | 43.00 | 4348 | 1822.02 | 0.72% | 0.00 |
| 2025-10-15 | 42.96 | 42.75 | -0.19 | -0.44% | 42.01 | 43.50 | 6901 | 2941.23 | 1.15% | 0.00 |
| 2025-10-14 | 42.62 | 42.94 | 0.28 | 0.66% | 42.29 | 43.25 | 7530 | 3218.89 | 1.25% | 0.00 |
| 2025-10-13 | 39.88 | 42.66 | 1.16 | 2.80% | 39.10 | 43.13 | 7231 | 3033.71 | 1.20% | 0.00 |
| 2025-10-10 | 42.50 | 41.50 | -1.02 | -2.40% | 41.23 | 43.14 | 6262 | 2615.66 | 1.04% | 0.00 |
| 2025-10-09 | 43.26 | 42.52 | -0.74 | -1.71% | 42.48 | 44.03 | 6522 | 2825.54 | 1.08% | 0.00 |
| 2025-09-30 | 42.10 | 43.26 | 1.10 | 2.61% | 42.00 | 43.37 | 5367 | 2299.50 | 0.89% | 0.00 |
| 2025-09-29 | 40.88 | 42.16 | 0.99 | 2.40% | 40.61 | 42.20 | 4299 | 1795.40 | 0.71% | 0.00 |
| 2025-09-26 | 41.64 | 41.17 | -0.47 | -1.13% | 40.57 | 41.78 | 4426 | 1827.93 | 0.74% | 0.00 |
| 2025-09-25 | 41.50 | 41.64 | 0.20 | 0.48% | 41.16 | 42.57 | 6463 | 2708.55 | 1.07% | 0.00 |
| 2025-09-24 | 40.03 | 41.44 | 1.45 | 3.63% | 39.74 | 41.50 | 7963 | 3258.91 | 1.32% | 0.00 |
| 2025-09-23 | 42.28 | 39.99 | -2.23 | -5.28% | 39.36 | 42.28 | 9510 | 3827.51 | 1.58% | 0.00 |
| 2025-09-22 | 42.06 | 42.22 | -0.41 | -0.96% | 41.60 | 42.87 | 6485 | 2735.90 | 1.08% | 0.00 |
| 2025-09-19 | 43.68 | 42.63 | -1.22 | -2.78% | 42.50 | 44.48 | 7624 | 3291.24 | 1.27% | 0.00 |
| 2025-09-18 | 45.73 | 43.85 | -2.27 | -4.92% | 43.58 | 46.11 | 15008 | 6721.19 | 2.49% | 0.00 |
| 2025-09-17 | 44.80 | 46.12 | 1.00 | 2.22% | 43.50 | 46.47 | 14621 | 6614.38 | 2.43% | 0.00 |
| 2025-09-16 | 41.85 | 45.12 | 3.19 | 7.61% | 41.62 | 47.88 | 16604 | 7524.98 | 2.76% | 0.00 |
| 2025-09-15 | 42.60 | 41.93 | -1.61 | -3.70% | 41.93 | 43.41 | 6255 | 2645.90 | 1.04% | 0.00 |
| 2025-09-12 | 43.97 | 43.54 | -0.44 | -1.00% | 43.20 | 44.10 | 5279 | 2309.25 | 0.88% | 0.00 |
| 2025-09-11 | 41.88 | 43.98 | 2.38 | 5.72% | 41.02 | 44.12 | 9589 | 4125.90 | 1.59% | 0.00 |
| 2025-09-10 | 41.94 | 41.60 | -0.14 | -0.34% | 41.53 | 42.41 | 3850 | 1616.68 | 0.64% | 0.00 |
| 2025-09-09 | 42.51 | 41.74 | -0.56 | -1.32% | 41.24 | 42.52 | 6403 | 2680.76 | 1.06% | 0.00 |
| 2025-09-08 | 41.02 | 42.30 | 1.00 | 2.42% | 41.02 | 42.40 | 6331 | 2645.96 | 1.05% | 0.00 |
| 2025-09-05 | 40.68 | 41.30 | 0.70 | 1.72% | 40.02 | 41.46 | 6869 | 2808.26 | 1.14% | 0.00 |
| 2025-09-04 | 41.33 | 40.60 | -0.73 | -1.77% | 39.51 | 41.97 | 9243 | 3754.95 | 1.54% | 0.00 |
| 2025-09-03 | 42.37 | 41.33 | -0.63 | -1.50% | 41.21 | 42.76 | 5819 | 2437.62 | 0.97% | 0.00 |
| 2025-09-02 | 42.98 | 41.96 | -1.22 | -2.83% | 41.26 | 43.16 | 8444 | 3552.70 | 1.40% | 0.00 |
| 2025-09-01 | 41.93 | 43.18 | 1.67 | 4.02% | 41.70 | 43.25 | 9229 | 3939.81 | 1.53% | 0.00 |
| 2025-08-29 | 42.73 | 41.51 | -1.24 | -2.90% | 40.89 | 42.80 | 8625 | 3578.53 | 1.43% | 0.00 |
| 2025-08-28 | 42.35 | 42.75 | 0.20 | 0.47% | 41.15 | 43.01 | 11128 | 4698.84 | 1.85% | 0.00 |
| 2025-08-27 | 43.94 | 42.55 | -1.23 | -2.81% | 42.50 | 44.50 | 10714 | 4623.05 | 1.78% | 0.00 |
| 2025-08-26 | 43.50 | 43.78 | 0.33 | 0.76% | 43.16 | 44.85 | 8556 | 3780.00 | 1.42% | 0.00 |
| 2025-08-25 | 43.69 | 43.45 | -0.03 | -0.07% | 43.26 | 44.86 | 9363 | 4120.04 | 1.56% | 0.00 |
| 2025-08-22 | 42.37 | 43.48 | 1.23 | 2.91% | 42.13 | 44.20 | 8501 | 3683.95 | 1.41% | 0.00 |
| 2025-08-21 | 41.92 | 42.25 | 0.45 | 1.08% | 41.24 | 42.52 | 6326 | 2666.19 | 1.05% | 0.00 |
| 2025-08-20 | 41.96 | 41.80 | -0.15 | -0.36% | 41.20 | 41.96 | 3838 | 1594.88 | 0.64% | 0.00 |
| 2025-08-19 | 41.71 | 41.95 | -0.07 | -0.17% | 41.53 | 42.33 | 5486 | 2301.34 | 0.91% | 0.00 |
| 2025-08-18 | 41.75 | 42.02 | 0.32 | 0.77% | 41.29 | 42.53 | 5806 | 2443.10 | 0.96% | 0.00 |
| 2025-08-15 | 40.49 | 41.70 | 1.19 | 2.94% | 40.34 | 41.92 | 5848 | 2415.38 | 0.97% | 0.00 |
| 2025-08-14 | 41.80 | 40.51 | -1.37 | -3.27% | 40.45 | 41.88 | 5851 | 2402.38 | 0.97% | 0.00 |
| 2025-08-13 | 42.23 | 41.88 | -0.35 | -0.83% | 41.61 | 42.60 | 4330 | 1816.49 | 0.72% | 0.00 |
| 2025-08-12 | 42.66 | 42.23 | -0.03 | -0.07% | 41.73 | 42.72 | 3981 | 1676.09 | 0.66% | 0.00 |
| 2025-08-11 | 41.46 | 42.26 | 1.01 | 2.45% | 41.23 | 42.37 | 4479 | 1880.63 | 0.74% | 0.00 |
| 2025-08-08 | 41.97 | 41.25 | -0.97 | -2.30% | 40.84 | 42.32 | 6172 | 2544.94 | 1.03% | 0.00 |
| 2025-08-07 | 42.50 | 42.22 | -0.28 | -0.66% | 41.78 | 42.79 | 5390 | 2274.98 | 0.90% | 0.00 |
| 2025-08-06 | 41.98 | 42.50 | 1.13 | 2.73% | 41.21 | 42.65 | 7415 | 3128.29 | 1.23% | 0.00 |
| 2025-08-05 | 41.77 | 41.37 | -0.39 | -0.93% | 41.15 | 42.60 | 6477 | 2700.72 | 1.08% | 0.00 |
| 2025-08-04 | 40.58 | 41.76 | 1.31 | 3.24% | 39.96 | 41.80 | 7919 | 3263.15 | 1.32% | 0.00 |
| 2025-08-01 | 39.76 | 40.45 | 0.39 | 0.97% | 39.52 | 40.70 | 5811 | 2331.21 | 0.97% | 0.00 |
| 2025-07-31 | 39.80 | 40.06 | 0.06 | 0.15% | 39.50 | 40.90 | 7880 | 3176.48 | 1.31% | 0.00 |
| 2025-07-30 | 40.11 | 40.00 | 0.37 | 0.93% | 39.30 | 41.48 | 9315 | 3763.95 | 1.55% | 0.00 |
| 2025-07-29 | 39.50 | 39.63 | 0.35 | 0.89% | 38.91 | 39.99 | 3891 | 1528.10 | 0.65% | 0.00 |
| 2025-07-28 | 39.63 | 39.28 | -0.35 | -0.88% | 39.20 | 39.88 | 3377 | 1333.45 | 0.56% | 0.00 |
| 2025-07-25 | 38.41 | 39.63 | 1.28 | 3.34% | 38.03 | 39.63 | 5427 | 2116.55 | 0.90% | 0.00 |
| 2025-07-24 | 37.93 | 38.35 | 0.56 | 1.48% | 37.55 | 38.41 | 2991 | 1140.89 | 0.50% | 0.00 |
| 2025-07-23 | 37.84 | 37.79 | 0.07 | 0.19% | 37.52 | 38.09 | 3687 | 1393.22 | 0.61% | 0.00 |
| 2025-07-22 | 37.94 | 37.72 | -0.32 | -0.84% | 37.66 | 38.33 | 4701 | 1784.81 | 0.78% | 0.00 |
| 2025-07-21 | 38.10 | 38.04 | -0.06 | -0.16% | 37.90 | 38.25 | 2932 | 1116.06 | 0.49% | 0.00 |
| 2025-07-18 | 37.73 | 38.10 | 0.55 | 1.46% | 37.41 | 38.12 | 3534 | 1337.22 | 0.59% | 0.00 |
| 2025-07-17 | 37.58 | 37.55 | 0.13 | 0.35% | 37.11 | 37.60 | 3787 | 1414.65 | 0.63% | 0.00 |
| 2025-07-16 | 37.44 | 37.42 | 0.30 | 0.81% | 37.12 | 37.96 | 3424 | 1282.75 | 0.57% | 0.00 |
| 2025-07-15 | 37.42 | 37.12 | -0.68 | -1.80% | 36.51 | 37.80 | 4534 | 1678.38 | 0.75% | 0.00 |
| 2025-07-14 | 37.42 | 37.80 | 0.39 | 1.04% | 37.21 | 38.10 | 5052 | 1906.47 | 0.84% | 0.00 |
| 2025-07-11 | 36.80 | 37.41 | 0.90 | 2.47% | 36.13 | 37.58 | 6712 | 2475.34 | 1.12% | 0.00 |
上证大盘股票行情在线 K线走势图
云涌科技(688060)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
