*ST云创(835305)股票行情
*ST云创(835305)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 |
|---|
| 2025-09-30 | 10.700 | 11.910 | 1.380 | 13.11% | 10.610 | 12.520 | 81800 | 9571.640 | 10.09% |
| 2025-09-29 | 11.300 | 10.530 | -0.630 | -5.65% | 10.500 | 11.330 | 39193 | 4196.443 | 4.83% |
| 2025-09-26 | 12.000 | 11.160 | -0.690 | -5.82% | 11.130 | 12.000 | 35952 | 4126.646 | 4.43% |
| 2025-09-25 | 12.230 | 11.850 | -0.520 | -4.20% | 11.850 | 12.440 | 28338 | 3397.469 | 3.49% |
| 2025-09-24 | 12.690 | 12.370 | 0.140 | 1.14% | 12.250 | 12.800 | 26948 | 3358.551 | 3.32% |
| 2025-09-23 | 13.080 | 12.230 | -1.000 | -7.56% | 11.990 | 13.260 | 43724 | 5434.778 | 5.39% |
| 2025-09-22 | 12.800 | 13.230 | 0.490 | 3.85% | 12.800 | 13.800 | 40479 | 5379.931 | 4.99% |
| 2025-09-19 | 13.240 | 12.740 | -0.510 | -3.85% | 12.730 | 13.410 | 36976 | 4819.612 | 4.56% |
| 2025-09-18 | 13.750 | 13.250 | -0.630 | -4.54% | 13.210 | 13.940 | 53667 | 7241.354 | 6.62% |
| 2025-09-17 | 14.160 | 13.880 | -0.250 | -1.77% | 13.860 | 14.200 | 31430 | 4393.377 | 3.88% |
| 2025-09-16 | 14.690 | 14.130 | -0.160 | -1.12% | 13.870 | 14.690 | 37818 | 5324.266 | 4.66% |
| 2025-09-15 | 14.800 | 14.290 | -1.240 | -7.98% | 14.050 | 14.840 | 79504 | 11449.400 | 9.80% |
| 2025-09-12 | 16.140 | 15.530 | -0.900 | -5.48% | 15.500 | 16.430 | 76352 | 11994.092 | 9.41% |
| 2025-09-11 | 16.180 | 16.430 | 0.380 | 2.37% | 16.010 | 17.570 | 102647 | 17328.961 | 12.66% |
| 2025-09-10 | 15.810 | 16.050 | 0.170 | 1.07% | 15.280 | 16.660 | 61326 | 9800.671 | 7.56% |
| 2025-09-09 | 15.320 | 15.880 | 0.560 | 3.66% | 15.170 | 16.680 | 66267 | 10699.799 | 8.17% |
| 2025-09-08 | 15.500 | 15.320 | -0.180 | -1.16% | 15.200 | 15.500 | 34116 | 5215.881 | 4.21% |
| 2025-09-05 | 15.380 | 15.500 | 0.140 | 0.91% | 15.180 | 15.580 | 42971 | 6615.315 | 5.30% |
| 2025-09-04 | 15.580 | 15.360 | -0.570 | -3.58% | 15.150 | 15.590 | 53863 | 8292.476 | 6.64% |
| 2025-09-03 | 16.400 | 15.930 | -0.660 | -3.98% | 15.910 | 16.790 | 55527 | 9047.157 | 6.85% |
| 2025-09-02 | 15.990 | 16.590 | 0.630 | 3.95% | 15.310 | 17.150 | 84296 | 13768.938 | 10.39% |
| 2025-09-01 | 15.710 | 15.960 | 0.060 | 0.38% | 15.710 | 16.480 | 45385 | 7304.715 | 5.60% |
| 2025-08-29 | 16.700 | 15.900 | -0.940 | -5.58% | 15.890 | 17.270 | 66658 | 10908.353 | 8.22% |
| 2025-08-28 | 17.070 | 16.840 | -1.310 | -7.22% | 16.360 | 18.000 | 118932 | 20208.061 | 14.66% |
| 2025-08-27 | 15.500 | 18.150 | 2.650 | 17.10% | 15.060 | 19.000 | 186956 | 32288.977 | 23.05% |
| 2025-08-26 | 15.190 | 15.500 | 0.380 | 2.51% | 14.600 | 16.590 | 79569 | 12428.140 | 9.81% |
| 2025-08-25 | 15.850 | 15.120 | -0.820 | -5.14% | 15.010 | 15.850 | 65162 | 9911.246 | 8.03% |
| 2025-08-22 | 15.780 | 15.940 | 0.160 | 1.01% | 15.560 | 16.560 | 55906 | 9066.068 | 6.89% |
| 2025-08-21 | 16.320 | 15.780 | -0.340 | -2.11% | 15.600 | 16.340 | 38601 | 6119.529 | 4.76% |
| 2025-08-20 | 16.360 | 16.120 | -0.240 | -1.47% | 16.010 | 16.750 | 41136 | 6690.408 | 5.07% |
| 2025-08-19 | 16.970 | 16.360 | -0.300 | -1.80% | 16.290 | 16.980 | 46115 | 7583.698 | 5.69% |
| 2025-08-18 | 16.740 | 16.660 | 0.100 | 0.60% | 15.960 | 16.740 | 71146 | 11599.820 | 8.77% |
| 2025-08-15 | 16.490 | 16.560 | 0.160 | 0.98% | 16.400 | 17.000 | 48823 | 8132.818 | 6.02% |
| 2025-08-14 | 17.010 | 16.400 | -0.940 | -5.42% | 16.260 | 17.300 | 61332 | 10264.971 | 7.56% |
| 2025-08-13 | 17.310 | 17.340 | -0.150 | -0.86% | 16.700 | 18.050 | 86431 | 14931.091 | 10.66% |
| 2025-08-12 | 16.060 | 17.490 | 1.630 | 10.28% | 15.800 | 17.770 | 108985 | 18648.662 | 13.44% |
| 2025-08-11 | 16.330 | 15.860 | -0.320 | -1.98% | 15.450 | 16.330 | 54641 | 8614.661 | 6.74% |
| 2025-08-08 | 16.490 | 16.180 | -0.120 | -0.74% | 16.080 | 16.950 | 57716 | 9515.762 | 7.12% |
| 2025-08-07 | 16.900 | 16.300 | -0.800 | -4.68% | 16.230 | 17.300 | 75378 | 12471.113 | 9.29% |
| 2025-08-06 | 16.790 | 17.100 | 0.600 | 3.64% | 16.010 | 17.750 | 96681 | 16511.252 | 11.92% |
| 2025-08-05 | 17.130 | 16.500 | -1.070 | -6.09% | 16.280 | 17.690 | 90209 | 15131.772 | 11.12% |
| 2025-08-04 | 18.340 | 17.570 | -0.430 | -2.39% | 17.110 | 19.080 | 88574 | 15955.294 | 10.92% |
| 2025-08-01 | 18.630 | 18.000 | -1.240 | -6.44% | 17.880 | 20.360 | 166985 | 31990.553 | 20.59% |
| 2025-07-31 | 16.870 | 19.240 | 1.160 | 6.42% | 16.660 | 20.840 | 222070 | 42067.316 | 27.38% |
| 2025-07-30 | 14.300 | 18.080 | 3.970 | 28.14% | 14.080 | 18.290 | 182174 | 30003.818 | 22.46% |
| 2025-07-29 | 15.150 | 14.110 | -1.150 | -7.54% | 14.010 | 15.150 | 90640 | 13062.311 | 11.18% |
| 2025-07-28 | 16.300 | 15.260 | -0.840 | -5.22% | 15.150 | 16.600 | 69040 | 10728.961 | 8.51% |
| 2025-07-25 | 16.970 | 16.100 | -0.590 | -3.54% | 16.070 | 17.310 | 68882 | 11484.514 | 8.49% |
| 2025-07-24 | 17.100 | 16.690 | -1.120 | -6.29% | 16.620 | 17.590 | 74763 | 12758.761 | 9.22% |
| 2025-07-23 | 17.400 | 17.810 | 0.290 | 1.66% | 15.930 | 18.070 | 118112 | 20043.875 | 14.56% |
| 2025-07-22 | 18.430 | 17.520 | -1.460 | -7.69% | 17.060 | 18.990 | 103878 | 18762.016 | 12.81% |
| 2025-07-21 | 18.190 | 18.980 | 0.970 | 5.39% | 16.870 | 19.700 | 136286 | 25049.674 | 16.80% |
| 2025-07-18 | 18.500 | 18.010 | 0.100 | 0.56% | 17.810 | 21.000 | 152725 | 30249.318 | 18.83% |
| 2025-07-17 | 19.100 | 17.910 | -1.210 | -6.33% | 17.000 | 19.120 | 131489 | 23846.885 | 16.21% |
| 2025-07-16 | 15.100 | 19.120 | 3.200 | 20.10% | 15.000 | 19.970 | 199229 | 35707.977 | 24.57% |
| 2025-07-15 | 14.000 | 15.920 | 1.920 | 13.71% | 13.740 | 16.600 | 167211 | 26171.525 | 20.62% |
| 2025-07-14 | 14.580 | 14.000 | -2.330 | -14.27% | 13.110 | 15.550 | 142917 | 20450.842 | 17.62% |
| 2025-07-04 | 12.910 | 16.330 | 3.030 | 22.78% | 12.910 | 17.150 | 242688 | 36259.543 | 29.92% |
| 2025-07-03 | 12.660 | 13.300 | 0.390 | 3.02% | 12.150 | 15.000 | 190973 | 26441.518 | 23.55% |
| 2025-07-02 | 11.090 | 12.910 | 1.770 | 15.89% | 10.500 | 12.980 | 157994 | 18747.256 | 19.48% |
| 2025-07-01 | 11.670 | 11.140 | -0.530 | -4.54% | 11.050 | 11.990 | 57606 | 6476.448 | 7.10% |
| 2025-06-30 | 11.710 | 11.670 | 0.200 | 1.74% | 11.210 | 12.440 | 88799 | 10477.571 | 10.95% |
| 2025-06-27 | 12.100 | 11.470 | -1.090 | -8.68% | 11.430 | 12.300 | 108600 | 12785.460 | 13.39% |
| 2025-06-26 | 10.600 | 12.560 | 1.550 | 14.08% | 10.310 | 13.800 | 201963 | 25014.326 | 24.90% |
| 2025-06-25 | 8.840 | 11.010 | 2.230 | 25.40% | 8.750 | 11.260 | 159275 | 16234.768 | 19.64% |
| 2025-06-24 | 8.580 | 8.780 | 0.150 | 1.74% | 8.560 | 8.970 | 41525 | 3634.634 | 5.12% |
| 2025-06-23 | 8.900 | 8.630 | -0.260 | -2.92% | 8.310 | 8.990 | 53107 | 4527.673 | 6.55% |
| 2025-06-20 | 9.060 | 8.890 | -0.070 | -0.78% | 8.880 | 9.250 | 34746 | 3146.993 | 4.28% |
| 2025-06-19 | 9.700 | 8.960 | -0.660 | -6.86% | 8.950 | 9.700 | 58725 | 5412.531 | 7.24% |
| 2025-06-18 | 9.560 | 9.620 | 0.240 | 2.56% | 9.400 | 9.850 | 59894 | 5763.106 | 7.39% |
| 2025-06-17 | 10.300 | 9.380 | -0.940 | -9.11% | 9.380 | 10.410 | 86936 | 8499.143 | 10.72% |
| 2025-06-16 | 10.500 | 10.320 | -0.700 | -6.35% | 10.270 | 10.840 | 63916 | 6644.248 | 7.88% |
| 2025-06-13 | 11.410 | 11.020 | -0.480 | -4.17% | 10.960 | 11.520 | 45984 | 5125.325 | 5.67% |
| 2025-06-12 | 11.670 | 11.500 | -0.180 | -1.54% | 11.440 | 11.690 | 28414 | 3286.330 | 3.50% |
| 2025-06-11 | 11.680 | 11.680 | -0.020 | -0.17% | 11.640 | 11.810 | 26635 | 3116.042 | 3.28% |
| 2025-06-10 | 12.180 | 11.700 | -0.350 | -2.90% | 11.590 | 12.180 | 44648 | 5286.198 | 5.51% |
| 2025-06-09 | 12.250 | 12.050 | -0.150 | -1.23% | 12.000 | 12.490 | 44042 | 5328.887 | 5.43% |
| 2025-06-06 | 11.730 | 12.200 | 0.370 | 3.13% | 11.690 | 12.680 | 64616 | 7851.917 | 7.97% |
| 2025-06-05 | 11.930 | 11.830 | 0.010 | 0.08% | 11.550 | 11.980 | 42130 | 4947.819 | 5.19% |
| 2025-06-04 | 11.750 | 11.820 | 0.180 | 1.55% | 11.740 | 12.100 | 35818 | 4257.361 | 4.42% |
深证大盘股票行情在线 K线走势图
*ST云创(835305)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
