光云科技(688365)股票行情
光云科技(688365)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 |
|---|
| 2025-07-01 | 15.11 | 15.26 | 0.04 | 0.26% | 14.86 | 15.50 | 130501 | 19748.27 | 3.06% | 0.00 |
| 2025-06-30 | 14.26 | 15.22 | 1.09 | 7.71% | 14.19 | 15.38 | 188186 | 28068.21 | 4.42% | 5420.94 |
| 2025-06-27 | 14.29 | 14.13 | -0.14 | -0.98% | 14.06 | 14.55 | 80021 | 11412.09 | 1.88% | 0.00 |
| 2025-06-26 | 14.28 | 14.27 | -0.01 | -0.07% | 14.11 | 14.71 | 115168 | 16640.79 | 2.70% | 0.00 |
| 2025-06-25 | 13.89 | 14.28 | 0.38 | 2.73% | 13.80 | 14.36 | 129823 | 18389.45 | 3.05% | 0.00 |
| 2025-06-24 | 13.52 | 13.90 | 0.29 | 2.13% | 13.52 | 14.19 | 113046 | 15734.55 | 2.65% | 0.00 |
| 2025-06-23 | 12.80 | 13.61 | 0.65 | 5.02% | 12.76 | 14.05 | 119118 | 16096.57 | 2.80% | 3.58 |
| 2025-06-20 | 13.50 | 12.96 | -0.59 | -4.35% | 12.93 | 13.57 | 80462 | 10576.11 | 1.89% | 0.00 |
| 2025-06-19 | 13.92 | 13.55 | -0.13 | -0.95% | 13.51 | 14.26 | 126317 | 17595.79 | 2.97% | 0.00 |
| 2025-06-18 | 13.62 | 13.68 | -0.07 | -0.51% | 13.44 | 13.97 | 74880 | 10217.95 | 1.76% | 0.00 |
| 2025-06-17 | 13.75 | 13.75 | 0.00 | 0.00% | 13.55 | 14.20 | 121802 | 16936.38 | 2.86% | 0.00 |
| 2025-06-16 | 13.26 | 13.75 | 0.49 | 3.70% | 13.13 | 13.87 | 144650 | 19659.32 | 3.40% | 0.00 |
| 2025-06-13 | 14.08 | 13.26 | -0.91 | -6.42% | 13.00 | 14.08 | 200745 | 26673.32 | 4.71% | 0.00 |
| 2025-06-12 | 13.55 | 14.17 | 0.58 | 4.27% | 13.44 | 14.48 | 191362 | 26877.17 | 4.49% | 0.00 |
| 2025-06-11 | 13.75 | 13.59 | -0.13 | -0.95% | 13.48 | 14.03 | 140334 | 19251.37 | 3.30% | 0.00 |
| 2025-06-10 | 14.10 | 13.72 | -0.50 | -3.52% | 13.50 | 14.45 | 202579 | 28065.38 | 4.76% | 0.00 |
| 2025-06-09 | 13.50 | 14.22 | 1.28 | 9.89% | 13.22 | 14.40 | 280576 | 39602.33 | 6.59% | 2.00 |
| 2025-06-06 | 12.58 | 12.94 | 0.25 | 1.97% | 12.58 | 13.29 | 147658 | 19199.67 | 3.47% | 0.00 |
| 2025-06-05 | 12.16 | 12.69 | 0.58 | 4.79% | 12.03 | 12.75 | 154026 | 19261.79 | 3.62% | 0.00 |
| 2025-06-04 | 11.83 | 12.11 | 0.24 | 2.02% | 11.76 | 12.38 | 100828 | 12235.04 | 2.37% | 0.00 |
| 2025-06-03 | 11.86 | 11.87 | -0.12 | -1.00% | 11.80 | 12.34 | 65260 | 7857.89 | 1.53% | 0.00 |
| 2025-05-30 | 12.15 | 11.99 | -0.34 | -2.76% | 11.81 | 12.33 | 94216 | 11284.92 | 2.21% | 0.00 |
| 2025-05-29 | 11.70 | 12.33 | 0.67 | 5.75% | 11.67 | 12.54 | 146062 | 17837.23 | 3.43% | 0.00 |
| 2025-05-28 | 11.87 | 11.66 | -0.24 | -2.02% | 11.60 | 12.00 | 58109 | 6805.08 | 1.36% | 0.00 |
| 2025-05-27 | 12.10 | 11.90 | -0.18 | -1.49% | 11.77 | 12.10 | 52799 | 6269.19 | 1.24% | 0.00 |
| 2025-05-26 | 11.90 | 12.08 | 0.18 | 1.51% | 11.85 | 12.11 | 71030 | 8510.82 | 1.67% | 0.00 |
| 2025-05-23 | 12.50 | 11.90 | -0.73 | -5.78% | 11.90 | 12.54 | 125029 | 15160.40 | 2.94% | 0.00 |
| 2025-05-22 | 12.34 | 12.63 | 0.29 | 2.35% | 12.25 | 12.97 | 139062 | 17719.53 | 3.27% | 0.00 |
| 2025-05-21 | 12.56 | 12.34 | -0.27 | -2.14% | 12.28 | 12.57 | 68422 | 8479.32 | 1.61% | 0.00 |
| 2025-05-20 | 12.50 | 12.61 | 0.11 | 0.88% | 12.26 | 12.68 | 82778 | 10337.41 | 1.94% | 0.00 |
| 2025-05-19 | 12.90 | 12.50 | -0.44 | -3.40% | 12.36 | 12.92 | 99345 | 12434.07 | 2.33% | 0.00 |
| 2025-05-16 | 13.00 | 12.94 | -0.21 | -1.60% | 12.46 | 13.18 | 194886 | 24903.15 | 4.58% | 0.00 |
| 2025-05-15 | 13.00 | 13.15 | 0.34 | 2.65% | 12.87 | 13.38 | 198317 | 26014.91 | 4.66% | 24.00 |
| 2025-05-14 | 12.39 | 12.81 | 0.12 | 0.95% | 12.32 | 13.02 | 129539 | 16496.74 | 3.04% | 0.00 |
| 2025-05-13 | 13.00 | 12.69 | -0.06 | -0.47% | 12.66 | 13.12 | 82368 | 10623.46 | 1.93% | 0.00 |
| 2025-05-12 | 12.70 | 12.75 | 0.26 | 2.08% | 12.58 | 12.79 | 65291 | 8277.90 | 1.53% | 0.00 |
| 2025-05-09 | 12.98 | 12.49 | -0.51 | -3.92% | 12.44 | 13.02 | 82679 | 10404.57 | 1.94% | 0.00 |
| 2025-05-08 | 12.73 | 13.00 | 0.15 | 1.17% | 12.73 | 13.15 | 88234 | 11474.52 | 2.07% | 0.00 |
| 2025-05-07 | 13.24 | 12.85 | -0.26 | -1.98% | 12.67 | 13.40 | 140662 | 18215.94 | 3.30% | 0.00 |
| 2025-05-06 | 12.85 | 13.11 | 0.29 | 2.26% | 12.61 | 13.18 | 153463 | 19844.23 | 3.60% | 0.00 |
| 2025-04-30 | 12.05 | 12.82 | 0.87 | 7.28% | 11.95 | 12.98 | 198268 | 24952.20 | 4.66% | 0.00 |
| 2025-04-29 | 11.55 | 11.95 | 0.39 | 3.37% | 11.51 | 12.12 | 107008 | 12762.93 | 2.51% | 0.00 |
| 2025-04-28 | 11.60 | 11.56 | 0.02 | 0.17% | 11.54 | 11.97 | 78889 | 9226.13 | 1.85% | 29.22 |
| 2025-04-25 | 11.44 | 11.54 | 0.05 | 0.44% | 11.44 | 12.08 | 102044 | 12005.77 | 2.40% | 0.00 |
| 2025-04-24 | 11.79 | 11.49 | -0.33 | -2.79% | 11.35 | 11.89 | 92239 | 10657.41 | 2.17% | 0.00 |
| 2025-04-23 | 12.05 | 11.82 | -0.12 | -1.01% | 11.78 | 12.26 | 94729 | 11354.61 | 2.22% | 0.00 |
| 2025-04-22 | 12.34 | 11.94 | -0.28 | -2.29% | 11.91 | 12.35 | 89249 | 10731.88 | 2.10% | 0.00 |
| 2025-04-21 | 11.66 | 12.22 | 0.55 | 4.71% | 11.46 | 12.39 | 143075 | 17257.65 | 3.36% | 0.00 |
| 2025-04-18 | 12.06 | 11.67 | -0.46 | -3.79% | 11.53 | 12.13 | 122266 | 14328.77 | 2.87% | 0.00 |
| 2025-04-17 | 11.50 | 12.13 | 0.63 | 5.48% | 11.39 | 12.84 | 185290 | 22523.41 | 4.35% | 0.00 |
| 2025-04-16 | 12.40 | 11.50 | -0.49 | -4.09% | 11.30 | 12.40 | 148084 | 17515.63 | 3.48% | 0.00 |
| 2025-04-15 | 11.80 | 11.99 | 0.11 | 0.93% | 11.50 | 12.20 | 135593 | 16086.79 | 3.18% | 0.00 |
| 2025-04-14 | 11.69 | 11.88 | 0.45 | 3.94% | 11.58 | 12.23 | 114410 | 13623.62 | 2.69% | 0.00 |
| 2025-04-11 | 11.13 | 11.43 | 0.18 | 1.60% | 11.10 | 11.53 | 74791 | 8506.92 | 1.76% | 0.00 |
| 2025-04-10 | 11.10 | 11.25 | 0.36 | 3.31% | 11.10 | 11.71 | 111731 | 12763.57 | 2.62% | 0.00 |
| 2025-04-09 | 10.44 | 10.89 | 0.44 | 4.21% | 9.53 | 10.98 | 134706 | 13956.92 | 3.16% | 0.00 |
| 2025-04-08 | 10.06 | 10.45 | 0.32 | 3.16% | 10.06 | 10.70 | 120282 | 12461.36 | 2.82% | 0.00 |
| 2025-04-07 | 11.75 | 10.13 | -2.53 | -19.98% | 10.13 | 11.99 | 122233 | 13117.15 | 2.87% | 0.00 |
| 2025-04-03 | 12.70 | 12.66 | -0.26 | -2.01% | 12.50 | 13.05 | 51815 | 6628.67 | 1.22% | 0.00 |
| 2025-04-02 | 12.91 | 12.92 | 0.03 | 0.23% | 12.89 | 13.16 | 41141 | 5345.52 | 0.97% | 0.00 |
| 2025-04-01 | 13.20 | 12.89 | -0.38 | -2.86% | 12.85 | 13.29 | 72846 | 9487.54 | 1.71% | 0.00 |
| 2025-03-31 | 12.81 | 13.27 | 0.27 | 2.08% | 12.41 | 13.29 | 104813 | 13349.94 | 2.46% | 0.00 |
| 2025-03-28 | 12.92 | 13.00 | -0.03 | -0.23% | 12.92 | 13.25 | 56671 | 7410.39 | 1.33% | 0.00 |
| 2025-03-27 | 13.05 | 13.03 | -0.09 | -0.69% | 12.89 | 13.34 | 68670 | 8992.63 | 1.61% | 0.00 |
| 2025-03-26 | 13.31 | 13.12 | -0.23 | -1.72% | 13.06 | 13.58 | 78910 | 10492.18 | 1.85% | 0.00 |
| 2025-03-25 | 14.72 | 13.35 | -1.42 | -9.61% | 13.23 | 14.77 | 143697 | 20012.70 | 3.37% | 0.00 |
| 2025-03-24 | 14.45 | 14.77 | 0.33 | 2.29% | 14.34 | 14.98 | 98557 | 14435.01 | 2.31% | 0.00 |
| 2025-03-21 | 15.00 | 14.44 | -0.74 | -4.87% | 14.40 | 15.15 | 98755 | 14486.34 | 2.32% | 0.00 |
| 2025-03-20 | 15.14 | 15.18 | -0.10 | -0.65% | 14.91 | 15.89 | 158262 | 24459.21 | 3.72% | 8.00 |
| 2025-03-19 | 14.80 | 15.28 | 0.53 | 3.59% | 14.65 | 15.37 | 147011 | 22020.15 | 3.45% | 12.00 |
| 2025-03-18 | 15.00 | 14.75 | 0.15 | 1.03% | 14.64 | 15.10 | 85209 | 12627.65 | 2.00% | 0.00 |
| 2025-03-17 | 14.66 | 14.60 | -0.06 | -0.41% | 14.38 | 14.69 | 90750 | 13181.39 | 2.13% | 0.00 |
| 2025-03-14 | 14.44 | 14.66 | 0.20 | 1.38% | 14.37 | 14.78 | 94952 | 13868.37 | 2.23% | 0.00 |
| 2025-03-13 | 15.05 | 14.46 | -0.62 | -4.11% | 14.28 | 15.15 | 128774 | 18783.73 | 3.02% | 0.00 |
| 2025-03-12 | 15.45 | 15.08 | -0.12 | -0.79% | 15.08 | 15.64 | 137317 | 21152.66 | 3.22% | 2.00 |
| 2025-03-11 | 14.86 | 15.20 | -0.15 | -0.98% | 14.85 | 15.26 | 107639 | 16215.37 | 2.53% | 0.00 |
| 2025-03-10 | 15.65 | 15.35 | -0.38 | -2.42% | 15.11 | 15.65 | 128756 | 19695.67 | 3.02% | 0.00 |
| 2025-03-07 | 16.72 | 15.73 | -0.86 | -5.18% | 15.50 | 16.72 | 263100 | 42332.41 | 6.18% | 0.00 |
| 2025-03-06 | 15.10 | 16.59 | 1.77 | 11.94% | 15.10 | 17.17 | 360140 | 58283.28 | 8.46% | 16.00 |
| 2025-03-05 | 14.70 | 14.82 | 0.06 | 0.41% | 14.25 | 14.92 | 144151 | 21099.29 | 3.39% | 28.62 |
上证大盘股票行情在线 K线走势图
