*ST云网(002306)股票行情
*ST云网(002306)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 |
|---|
| 2026-02-06 | 2.18 | 2.22 | 0.03 | 1.37% | 2.16 | 2.28 | 256543 | 5663.05 | 3.15% |
| 2026-02-05 | 2.26 | 2.19 | -0.02 | -0.90% | 2.16 | 2.28 | 325151 | 7182.18 | 3.99% |
| 2026-02-04 | 2.12 | 2.21 | 0.11 | 5.24% | 2.10 | 2.21 | 179699 | 3917.37 | 2.21% |
| 2026-02-03 | 2.14 | 2.10 | -0.02 | -0.94% | 2.09 | 2.15 | 208561 | 4409.71 | 2.56% |
| 2026-02-02 | 2.12 | 2.12 | 0.01 | 0.47% | 2.05 | 2.15 | 223836 | 4735.84 | 2.75% |
| 2026-01-30 | 2.10 | 2.11 | 0.00 | 0.00% | 2.00 | 2.18 | 316751 | 6634.52 | 3.89% |
| 2026-01-29 | 2.18 | 2.11 | -0.05 | -2.31% | 2.08 | 2.20 | 278122 | 5933.36 | 3.42% |
| 2026-01-28 | 2.27 | 2.16 | -0.10 | -4.42% | 2.16 | 2.27 | 256810 | 5612.29 | 3.16% |
| 2026-01-27 | 2.27 | 2.26 | 0.01 | 0.44% | 2.16 | 2.28 | 266806 | 5931.05 | 3.28% |
| 2026-01-26 | 2.28 | 2.25 | 0.04 | 1.81% | 2.24 | 2.32 | 305114 | 7025.41 | 3.75% |
| 2026-01-23 | 2.30 | 2.21 | -0.05 | -2.21% | 2.21 | 2.34 | 401843 | 9163.95 | 4.94% |
| 2026-01-22 | 2.18 | 2.26 | 0.11 | 5.12% | 2.18 | 2.26 | 194329 | 4381.50 | 2.39% |
| 2026-01-21 | 2.15 | 2.15 | 0.00 | 0.00% | 2.12 | 2.17 | 134946 | 2895.23 | 1.66% |
| 2026-01-20 | 2.16 | 2.15 | 0.02 | 0.94% | 2.13 | 2.19 | 175360 | 3769.66 | 2.15% |
| 2026-01-19 | 2.07 | 2.13 | 0.04 | 1.91% | 2.05 | 2.15 | 202136 | 4243.29 | 2.48% |
| 2026-01-16 | 2.05 | 2.09 | 0.07 | 3.47% | 2.03 | 2.10 | 239269 | 4971.13 | 2.94% |
| 2026-01-15 | 1.96 | 2.02 | 0.04 | 2.02% | 1.96 | 2.03 | 164397 | 3290.42 | 2.02% |
| 2026-01-14 | 2.00 | 1.98 | -0.04 | -1.98% | 1.95 | 2.01 | 289409 | 5746.13 | 3.56% |
| 2026-01-13 | 2.03 | 2.02 | -0.01 | -0.49% | 2.01 | 2.07 | 205791 | 4184.61 | 2.53% |
| 2026-01-12 | 2.02 | 2.03 | -0.06 | -2.87% | 2.00 | 2.05 | 292668 | 5940.28 | 3.60% |
| 2026-01-09 | 2.06 | 2.09 | 0.02 | 0.97% | 2.06 | 2.11 | 212015 | 4414.74 | 2.60% |
| 2026-01-08 | 2.04 | 2.07 | 0.03 | 1.47% | 2.02 | 2.11 | 217810 | 4535.92 | 2.68% |
| 2026-01-07 | 2.04 | 2.04 | -0.02 | -0.97% | 2.03 | 2.07 | 145213 | 2964.06 | 1.78% |
| 2026-01-06 | 2.05 | 2.06 | 0.01 | 0.49% | 2.02 | 2.07 | 191451 | 3925.32 | 2.35% |
| 2026-01-05 | 2.02 | 2.05 | 0.06 | 3.02% | 2.02 | 2.09 | 352692 | 7227.31 | 4.33% |
| 2025-12-31 | 2.00 | 1.99 | -0.10 | -4.78% | 1.99 | 2.04 | 357614 | 7146.80 | 4.39% |
| 2025-12-30 | 2.10 | 2.09 | -0.10 | -4.57% | 2.08 | 2.14 | 620948 | 12975.08 | 7.63% |
| 2025-12-29 | 2.12 | 2.19 | 0.10 | 4.78% | 2.12 | 2.19 | 309129 | 6701.27 | 3.80% |
| 2025-12-26 | 2.13 | 2.09 | -0.04 | -1.88% | 2.07 | 2.18 | 564877 | 11946.76 | 6.94% |
| 2025-12-25 | 2.08 | 2.13 | 0.10 | 4.93% | 2.04 | 2.13 | 869835 | 18261.95 | 10.69% |
| 2025-12-24 | 2.03 | 2.03 | 0.10 | 5.18% | 2.03 | 2.03 | 64704 | 1313.49 | 0.79% |
| 2025-12-23 | 1.93 | 1.93 | 0.09 | 4.89% | 1.93 | 1.93 | 23346 | 450.58 | 0.29% |
| 2025-12-22 | 1.84 | 1.84 | 0.09 | 5.14% | 1.84 | 1.84 | 47786 | 879.26 | 0.59% |
| 2025-12-19 | 1.80 | 1.75 | -0.08 | -4.37% | 1.74 | 1.82 | 428233 | 7503.60 | 5.26% |
| 2025-12-18 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.85 | 165135 | 3021.37 | 2.03% |
| 2025-12-17 | 1.77 | 1.81 | 0.02 | 1.12% | 1.74 | 1.83 | 141280 | 2510.54 | 1.74% |
| 2025-12-16 | 1.75 | 1.79 | 0.01 | 0.56% | 1.73 | 1.79 | 147691 | 2594.54 | 1.81% |
| 2025-12-15 | 1.85 | 1.78 | -0.09 | -4.81% | 1.78 | 1.85 | 205091 | 3699.50 | 2.52% |
| 2025-12-12 | 1.82 | 1.87 | 0.04 | 2.19% | 1.81 | 1.88 | 133861 | 2477.39 | 1.64% |
| 2025-12-11 | 1.85 | 1.83 | -0.02 | -1.08% | 1.81 | 1.87 | 136202 | 2488.50 | 1.67% |
| 2025-12-10 | 1.82 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 157490 | 2892.92 | 1.93% |
| 2025-12-09 | 1.88 | 1.83 | -0.05 | -2.66% | 1.80 | 1.90 | 294199 | 5395.08 | 3.61% |
| 2025-12-08 | 1.90 | 1.88 | -0.02 | -1.05% | 1.87 | 1.93 | 187348 | 3543.62 | 2.30% |
| 2025-12-05 | 1.84 | 1.90 | 0.01 | 0.53% | 1.83 | 1.92 | 214669 | 4025.19 | 2.64% |
| 2025-12-04 | 1.97 | 1.89 | -0.10 | -5.03% | 1.89 | 1.98 | 332058 | 6350.69 | 4.08% |
| 2025-12-03 | 2.04 | 1.99 | -0.04 | -1.97% | 1.98 | 2.09 | 278808 | 5650.86 | 3.43% |
| 2025-12-02 | 1.98 | 2.03 | 0.05 | 2.53% | 1.96 | 2.07 | 314807 | 6346.43 | 3.87% |
| 2025-12-01 | 1.95 | 1.98 | 0.02 | 1.02% | 1.93 | 2.01 | 254393 | 5026.67 | 3.13% |
| 2025-11-28 | 1.95 | 1.96 | 0.00 | 0.00% | 1.93 | 1.98 | 220424 | 4310.87 | 2.71% |
| 2025-11-27 | 1.94 | 1.96 | 0.01 | 0.51% | 1.90 | 2.00 | 297702 | 5814.32 | 3.66% |
| 2025-11-26 | 2.02 | 1.95 | -0.06 | -2.99% | 1.92 | 2.05 | 419119 | 8275.27 | 5.15% |
| 2025-11-25 | 2.05 | 2.01 | 0.01 | 0.50% | 2.00 | 2.07 | 283231 | 5743.86 | 3.48% |
| 2025-11-24 | 2.02 | 2.00 | -0.07 | -3.38% | 1.97 | 2.06 | 477422 | 9558.97 | 5.87% |
| 2025-11-21 | 2.07 | 2.07 | -0.11 | -5.05% | 2.07 | 2.07 | 49595 | 1026.62 | 0.61% |
| 2025-11-20 | 2.20 | 2.18 | -0.11 | -4.80% | 2.18 | 2.21 | 291210 | 6364.74 | 3.58% |
| 2025-11-19 | 2.28 | 2.29 | 0.03 | 1.33% | 2.28 | 2.37 | 764808 | 17953.63 | 9.40% |
| 2025-11-18 | 2.22 | 2.26 | 0.03 | 1.35% | 2.20 | 2.33 | 464847 | 10525.32 | 5.71% |
| 2025-11-17 | 2.17 | 2.23 | 0.06 | 2.76% | 2.13 | 2.27 | 419584 | 9190.93 | 5.16% |
| 2025-11-14 | 2.18 | 2.17 | 0.02 | 0.93% | 2.16 | 2.25 | 390397 | 8584.30 | 4.80% |
| 2025-11-13 | 2.18 | 2.15 | -0.07 | -3.15% | 2.11 | 2.19 | 586982 | 12592.79 | 7.21% |
| 2025-11-12 | 2.28 | 2.22 | 0.00 | 0.00% | 2.21 | 2.33 | 699366 | 15879.73 | 8.59% |
| 2025-11-11 | 2.29 | 2.22 | 0.04 | 1.83% | 2.13 | 2.29 | 918154 | 20370.46 | 11.28% |
| 2025-11-10 | 2.18 | 2.18 | 0.10 | 4.81% | 2.18 | 2.18 | 32734 | 713.60 | 0.40% |
| 2025-11-07 | 2.02 | 2.08 | 0.10 | 5.05% | 2.02 | 2.08 | 147096 | 3036.62 | 1.81% |
| 2025-11-06 | 2.06 | 1.98 | -0.06 | -2.94% | 1.95 | 2.08 | 554667 | 11051.51 | 6.81% |
| 2025-11-05 | 1.92 | 2.04 | 0.10 | 5.15% | 1.91 | 2.04 | 712172 | 14401.41 | 8.75% |
| 2025-11-04 | 1.93 | 1.94 | 0.01 | 0.52% | 1.91 | 1.95 | 328988 | 6338.61 | 4.04% |
| 2025-11-03 | 1.88 | 1.93 | 0.06 | 3.21% | 1.87 | 1.96 | 451986 | 8782.55 | 5.55% |
| 2025-10-31 | 1.84 | 1.87 | 0.01 | 0.54% | 1.84 | 1.89 | 234222 | 4378.64 | 2.88% |
| 2025-10-30 | 1.84 | 1.86 | 0.02 | 1.09% | 1.83 | 1.92 | 336456 | 6308.08 | 4.13% |
| 2025-10-29 | 1.85 | 1.84 | -0.02 | -1.08% | 1.78 | 1.85 | 433960 | 7881.65 | 5.33% |
| 2025-10-28 | 1.83 | 1.86 | -0.05 | -2.62% | 1.83 | 1.90 | 631718 | 11683.68 | 7.76% |
| 2025-10-27 | 1.91 | 1.91 | -0.10 | -4.98% | 1.91 | 1.91 | 77481 | 1479.89 | 0.95% |
| 2025-10-24 | 1.91 | 2.01 | 0.10 | 5.24% | 1.90 | 2.01 | 762885 | 15116.63 | 9.37% |
| 2025-10-23 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.92 | 221829 | 4221.84 | 2.73% |
| 2025-10-22 | 1.87 | 1.89 | 0.02 | 1.07% | 1.85 | 1.92 | 255468 | 4836.89 | 3.14% |
| 2025-10-21 | 1.82 | 1.87 | 0.05 | 2.75% | 1.81 | 1.90 | 299976 | 5584.70 | 3.69% |
| 2025-10-20 | 1.78 | 1.82 | 0.04 | 2.25% | 1.78 | 1.82 | 173628 | 3125.31 | 2.13% |
| 2025-10-17 | 1.79 | 1.78 | -0.02 | -1.11% | 1.77 | 1.82 | 196570 | 3521.66 | 2.42% |
| 2025-10-16 | 1.79 | 1.80 | -0.03 | -1.64% | 1.75 | 1.82 | 341826 | 6086.48 | 4.20% |
深证大盘股票行情在线 K线走势图
*ST云网(002306)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
