中科云网(002306)股票行情
中科云网(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 |
|---|
| 2025-03-28 | 2.45 | 2.55 | -0.05 | -1.92% | 2.45 | 2.78 | 1720028 | 44655.49 | 21.15% |
| 2025-03-27 | 2.60 | 2.60 | -0.29 | -10.03% | 2.60 | 2.60 | 272341 | 7080.87 | 3.35% |
| 2025-03-26 | 2.89 | 2.89 | -0.32 | -9.97% | 2.89 | 2.89 | 183234 | 5295.46 | 2.25% |
| 2025-03-25 | 3.41 | 3.21 | -0.36 | -10.08% | 3.21 | 3.50 | 1176951 | 38560.06 | 14.47% |
| 2025-03-24 | 3.35 | 3.57 | 0.17 | 5.00% | 3.26 | 3.73 | 1816217 | 64217.88 | 22.34% |
| 2025-03-21 | 3.13 | 3.40 | 0.19 | 5.92% | 3.02 | 3.52 | 1680859 | 55014.82 | 20.67% |
| 2025-03-20 | 3.15 | 3.21 | 0.02 | 0.63% | 3.15 | 3.37 | 1232295 | 40084.10 | 15.15% |
| 2025-03-19 | 3.23 | 3.19 | -0.18 | -5.34% | 3.13 | 3.30 | 1447302 | 46398.03 | 17.80% |
| 2025-03-18 | 3.17 | 3.37 | 0.11 | 3.37% | 3.09 | 3.58 | 2393317 | 79771.07 | 29.43% |
| 2025-03-17 | 2.99 | 3.26 | 0.30 | 10.14% | 2.96 | 3.26 | 2233707 | 69884.77 | 27.47% |
| 2025-03-14 | 2.69 | 2.96 | 0.27 | 10.04% | 2.69 | 2.96 | 1902514 | 55366.24 | 23.40% |
| 2025-03-13 | 2.78 | 2.69 | -0.11 | -3.93% | 2.66 | 2.79 | 439741 | 11921.07 | 5.41% |
| 2025-03-12 | 2.80 | 2.80 | 0.03 | 1.08% | 2.76 | 2.85 | 663616 | 18526.44 | 8.16% |
| 2025-03-11 | 2.85 | 2.77 | -0.07 | -2.46% | 2.73 | 2.85 | 978497 | 27216.96 | 12.03% |
| 2025-03-10 | 2.60 | 2.84 | 0.26 | 10.08% | 2.58 | 2.84 | 672062 | 18732.16 | 8.26% |
| 2025-03-07 | 2.60 | 2.58 | -0.02 | -0.77% | 2.54 | 2.62 | 344992 | 8880.01 | 4.24% |
| 2025-03-06 | 2.56 | 2.60 | 0.03 | 1.17% | 2.53 | 2.62 | 435423 | 11255.36 | 5.35% |
| 2025-03-05 | 2.65 | 2.57 | -0.11 | -4.10% | 2.52 | 2.66 | 603586 | 15500.66 | 7.42% |
| 2025-03-04 | 2.74 | 2.68 | -0.14 | -4.96% | 2.63 | 2.77 | 766035 | 20478.57 | 9.42% |
| 2025-03-03 | 2.79 | 2.82 | -0.02 | -0.70% | 2.71 | 2.94 | 846177 | 23876.53 | 10.41% |
| 2025-02-28 | 2.87 | 2.84 | -0.04 | -1.39% | 2.72 | 3.03 | 1559602 | 45358.53 | 19.18% |
| 2025-02-27 | 2.64 | 2.88 | 0.26 | 9.92% | 2.60 | 2.88 | 916439 | 25784.73 | 11.27% |
| 2025-02-26 | 2.62 | 2.62 | -0.01 | -0.38% | 2.59 | 2.68 | 318571 | 8337.16 | 3.92% |
| 2025-02-25 | 2.55 | 2.63 | 0.04 | 1.54% | 2.52 | 2.68 | 462135 | 12166.80 | 5.68% |
| 2025-02-24 | 2.62 | 2.59 | -0.04 | -1.52% | 2.54 | 2.63 | 391423 | 10079.82 | 4.81% |
| 2025-02-21 | 2.66 | 2.63 | -0.05 | -1.87% | 2.57 | 2.69 | 442675 | 11531.61 | 5.44% |
| 2025-02-20 | 2.75 | 2.68 | -0.08 | -2.90% | 2.65 | 2.75 | 444895 | 11925.41 | 5.47% |
| 2025-02-19 | 2.70 | 2.76 | 0.01 | 0.36% | 2.63 | 2.79 | 660318 | 17861.23 | 8.12% |
| 2025-02-18 | 2.68 | 2.75 | 0.06 | 2.23% | 2.64 | 2.94 | 867249 | 24269.32 | 10.67% |
| 2025-02-17 | 2.58 | 2.69 | 0.10 | 3.86% | 2.56 | 2.71 | 522307 | 13882.75 | 6.42% |
| 2025-02-14 | 2.71 | 2.59 | -0.11 | -4.07% | 2.55 | 2.73 | 598610 | 15573.02 | 7.36% |
| 2025-02-13 | 2.75 | 2.70 | -0.12 | -4.26% | 2.68 | 2.78 | 707620 | 19266.36 | 8.70% |
| 2025-02-12 | 2.66 | 2.82 | 0.19 | 7.22% | 2.62 | 2.89 | 1178758 | 32962.83 | 14.50% |
| 2025-02-11 | 2.76 | 2.63 | -0.11 | -4.01% | 2.63 | 2.77 | 951519 | 25428.51 | 11.70% |
| 2025-02-10 | 2.65 | 2.74 | 0.25 | 10.04% | 2.49 | 2.74 | 1333661 | 34985.40 | 16.40% |
| 2025-02-07 | 2.28 | 2.49 | 0.23 | 10.18% | 2.26 | 2.49 | 600653 | 14608.06 | 7.39% |
| 2025-02-06 | 2.27 | 2.26 | 0.02 | 0.89% | 2.14 | 2.28 | 682402 | 15135.83 | 8.39% |
| 2025-02-05 | 2.07 | 2.24 | 0.20 | 9.80% | 2.06 | 2.24 | 507042 | 11001.02 | 6.24% |
| 2025-01-27 | 2.11 | 2.04 | -0.07 | -3.32% | 2.04 | 2.16 | 549440 | 11479.30 | 6.76% |
| 2025-01-24 | 1.98 | 2.11 | -0.09 | -4.09% | 1.98 | 2.16 | 936159 | 19301.16 | 11.51% |
| 2025-01-23 | 2.20 | 2.20 | -0.24 | -9.84% | 2.20 | 2.20 | 368342 | 8103.52 | 4.53% |
| 2025-01-22 | 2.54 | 2.44 | -0.13 | -5.06% | 2.42 | 2.57 | 460164 | 11323.69 | 5.66% |
| 2025-01-21 | 2.68 | 2.57 | -0.10 | -3.75% | 2.54 | 2.73 | 504090 | 13057.92 | 6.20% |
| 2025-01-20 | 2.77 | 2.67 | -0.11 | -3.96% | 2.66 | 2.83 | 640965 | 17310.78 | 7.88% |
| 2025-01-17 | 2.83 | 2.78 | -0.13 | -4.47% | 2.78 | 2.91 | 639778 | 18058.84 | 7.87% |
| 2025-01-16 | 2.80 | 2.91 | 0.11 | 3.93% | 2.80 | 3.08 | 927362 | 27581.00 | 11.40% |
| 2025-01-15 | 2.76 | 2.80 | 0.04 | 1.45% | 2.71 | 2.83 | 316036 | 8784.72 | 3.89% |
| 2025-01-14 | 2.70 | 2.76 | 0.13 | 4.94% | 2.63 | 2.76 | 288265 | 7824.93 | 3.55% |
| 2025-01-13 | 2.60 | 2.63 | 0.01 | 0.38% | 2.49 | 2.66 | 295585 | 7617.49 | 3.64% |
| 2025-01-10 | 2.80 | 2.62 | -0.15 | -5.42% | 2.61 | 2.80 | 314439 | 8451.88 | 3.87% |
| 2025-01-09 | 2.83 | 2.77 | -0.04 | -1.42% | 2.74 | 2.88 | 368744 | 10349.60 | 4.53% |
| 2025-01-08 | 2.82 | 2.81 | 0.03 | 1.08% | 2.70 | 2.87 | 343796 | 9599.02 | 4.23% |
| 2025-01-07 | 2.65 | 2.78 | 0.03 | 1.09% | 2.63 | 2.80 | 458369 | 12367.57 | 5.64% |
| 2025-01-06 | 2.92 | 2.75 | -0.26 | -8.64% | 2.71 | 2.94 | 558889 | 15752.75 | 6.87% |
| 2025-01-03 | 3.33 | 3.01 | -0.16 | -5.05% | 2.93 | 3.33 | 824309 | 25219.83 | 10.14% |
| 2025-01-02 | 3.01 | 3.17 | 0.29 | 10.07% | 3.00 | 3.17 | 177236 | 5552.98 | 2.18% |
| 2024-12-31 | 2.96 | 2.88 | -0.06 | -2.04% | 2.87 | 2.99 | 287467 | 8344.25 | 3.54% |
| 2024-12-30 | 3.12 | 2.94 | -0.18 | -5.77% | 2.86 | 3.12 | 371391 | 10895.64 | 4.57% |
| 2024-12-27 | 3.09 | 3.12 | 0.05 | 1.63% | 3.04 | 3.19 | 281623 | 8835.97 | 3.46% |
| 2024-12-26 | 3.13 | 3.07 | 0.03 | 0.99% | 3.05 | 3.28 | 391225 | 12209.44 | 4.81% |
| 2024-12-25 | 3.24 | 3.04 | -0.20 | -6.17% | 2.92 | 3.27 | 602052 | 18247.84 | 7.40% |
| 2024-12-24 | 3.18 | 3.24 | -0.23 | -6.63% | 3.15 | 3.40 | 717313 | 23320.91 | 8.82% |
| 2024-12-23 | 3.80 | 3.47 | -0.39 | -10.10% | 3.47 | 3.80 | 292942 | 10307.18 | 3.60% |
| 2024-12-20 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 3.93 | 274387 | 10597.71 | 3.37% |
| 2024-12-19 | 3.95 | 3.81 | -0.17 | -4.27% | 3.77 | 3.96 | 435598 | 16698.67 | 5.36% |
| 2024-12-18 | 4.14 | 3.98 | -0.10 | -2.45% | 3.92 | 4.28 | 411507 | 16615.15 | 5.06% |
| 2024-12-17 | 4.30 | 4.08 | -0.27 | -6.21% | 4.06 | 4.34 | 465152 | 19320.06 | 5.72% |
| 2024-12-16 | 4.40 | 4.35 | -0.04 | -0.91% | 4.30 | 4.52 | 473211 | 20751.02 | 5.82% |
| 2024-12-13 | 4.47 | 4.39 | -0.17 | -3.73% | 4.39 | 4.60 | 687618 | 30716.74 | 8.46% |
| 2024-12-12 | 4.55 | 4.56 | 0.03 | 0.66% | 4.43 | 4.70 | 672784 | 30593.34 | 8.27% |
| 2024-12-11 | 4.36 | 4.53 | 0.12 | 2.72% | 4.34 | 4.67 | 983905 | 44845.27 | 12.10% |
| 2024-12-10 | 4.59 | 4.41 | -0.09 | -2.00% | 4.37 | 4.76 | 1479754 | 68175.11 | 18.20% |
| 2024-12-09 | 4.09 | 4.50 | 0.41 | 10.02% | 4.09 | 4.50 | 1107970 | 49477.22 | 13.63% |
| 2024-12-06 | 4.10 | 4.09 | -0.10 | -2.39% | 4.07 | 4.29 | 522122 | 21648.69 | 6.42% |
| 2024-12-05 | 3.96 | 4.19 | 0.27 | 6.89% | 3.89 | 4.31 | 794796 | 32666.12 | 9.77% |
| 2024-12-04 | 3.98 | 3.92 | -0.07 | -1.75% | 3.87 | 4.01 | 312266 | 12318.50 | 3.84% |
| 2024-12-03 | 3.95 | 3.99 | 0.03 | 0.76% | 3.88 | 4.05 | 403319 | 16017.57 | 4.96% |
| 2024-12-02 | 3.86 | 3.96 | 0.07 | 1.80% | 3.81 | 4.00 | 525869 | 20657.14 | 6.47% |
| 2024-11-29 | 3.92 | 3.89 | 0.00 | 0.00% | 3.81 | 3.99 | 592196 | 22954.53 | 7.28% |
| 2024-11-28 | 4.07 | 3.89 | -0.24 | -5.81% | 3.87 | 4.11 | 803003 | 31911.72 | 9.88% |
深证大盘股票行情在线 K线走势图
