云图控股(002539)股票行情
云图控股(002539)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 |
|---|
| 2026-03-25 | 13.70 | 14.30 | 0.60 | 4.38% | 13.69 | 14.44 | 313779 | 44402.04 | 3.56% |
| 2026-03-24 | 14.23 | 13.70 | -0.35 | -2.49% | 13.06 | 14.28 | 459488 | 61983.83 | 5.21% |
| 2026-03-23 | 13.58 | 14.05 | 0.23 | 1.66% | 13.50 | 14.80 | 531905 | 75827.79 | 6.04% |
| 2026-03-20 | 14.00 | 13.82 | -0.26 | -1.85% | 13.72 | 14.25 | 262972 | 36631.61 | 2.98% |
| 2026-03-19 | 14.99 | 14.08 | -0.93 | -6.20% | 13.88 | 15.04 | 332994 | 47548.91 | 3.78% |
| 2026-03-18 | 14.81 | 15.01 | 0.20 | 1.35% | 14.61 | 15.09 | 193733 | 28865.13 | 2.20% |
| 2026-03-17 | 15.16 | 14.81 | -0.44 | -2.89% | 14.80 | 15.58 | 275010 | 41668.49 | 3.12% |
| 2026-03-16 | 15.82 | 15.25 | -0.62 | -3.91% | 15.15 | 16.22 | 415535 | 64758.18 | 4.72% |
| 2026-03-13 | 15.60 | 15.87 | 0.27 | 1.73% | 15.52 | 16.45 | 550167 | 88333.47 | 6.24% |
| 2026-03-12 | 15.40 | 15.60 | 0.16 | 1.04% | 14.97 | 15.95 | 459887 | 70931.99 | 5.22% |
| 2026-03-11 | 14.99 | 15.44 | 0.41 | 2.73% | 14.58 | 15.55 | 443887 | 67287.55 | 5.04% |
| 2026-03-10 | 15.22 | 15.03 | -0.52 | -3.34% | 15.02 | 15.71 | 337770 | 51371.52 | 3.83% |
| 2026-03-09 | 15.75 | 15.55 | 0.05 | 0.32% | 15.35 | 16.10 | 496430 | 77965.47 | 5.63% |
| 2026-03-06 | 15.06 | 15.50 | 0.37 | 2.45% | 15.01 | 15.67 | 432362 | 66888.67 | 4.91% |
| 2026-03-05 | 15.08 | 15.13 | 0.24 | 1.61% | 14.82 | 15.22 | 332755 | 50029.16 | 3.78% |
| 2026-03-04 | 15.04 | 14.89 | -0.34 | -2.23% | 14.73 | 15.62 | 437333 | 66068.08 | 4.96% |
| 2026-03-03 | 15.92 | 15.23 | -0.77 | -4.81% | 15.12 | 16.16 | 452583 | 70091.55 | 5.14% |
| 2026-03-02 | 16.00 | 16.00 | 0.04 | 0.25% | 15.41 | 16.27 | 398245 | 63270.76 | 4.52% |
| 2026-02-27 | 15.78 | 15.96 | -0.11 | -0.68% | 15.72 | 16.18 | 453220 | 72091.83 | 5.14% |
| 2026-02-26 | 16.77 | 16.07 | -0.53 | -3.19% | 15.71 | 16.85 | 686225 | 110431.34 | 7.79% |
| 2026-02-25 | 16.58 | 16.60 | 0.44 | 2.72% | 16.29 | 17.27 | 716787 | 120011.24 | 8.13% |
| 2026-02-24 | 15.20 | 16.16 | 1.47 | 10.01% | 15.20 | 16.16 | 322853 | 51016.61 | 3.66% |
| 2026-02-13 | 15.00 | 14.69 | -0.41 | -2.72% | 14.64 | 15.09 | 200957 | 29721.45 | 2.28% |
| 2026-02-12 | 15.03 | 15.10 | 0.02 | 0.13% | 14.91 | 15.38 | 193797 | 29320.95 | 2.20% |
| 2026-02-11 | 14.77 | 15.08 | 0.32 | 2.17% | 14.65 | 15.40 | 259937 | 39293.30 | 2.95% |
| 2026-02-10 | 14.66 | 14.76 | 0.10 | 0.68% | 14.42 | 14.88 | 190732 | 27921.71 | 2.16% |
| 2026-02-09 | 14.77 | 14.66 | -0.02 | -0.14% | 14.47 | 14.88 | 263554 | 38581.76 | 2.99% |
| 2026-02-06 | 14.06 | 14.68 | 0.44 | 3.09% | 13.85 | 15.30 | 400598 | 59409.86 | 4.55% |
| 2026-02-05 | 14.43 | 14.24 | -0.24 | -1.66% | 14.05 | 14.55 | 215276 | 30725.33 | 2.44% |
| 2026-02-04 | 14.39 | 14.48 | 0.34 | 2.40% | 13.85 | 14.59 | 339454 | 48527.37 | 3.85% |
| 2026-02-03 | 13.70 | 14.14 | 0.77 | 5.76% | 13.70 | 14.56 | 405992 | 57645.80 | 4.61% |
| 2026-02-02 | 14.39 | 13.37 | -1.23 | -8.42% | 13.35 | 14.50 | 431238 | 59247.86 | 4.89% |
| 2026-01-30 | 14.61 | 14.60 | -0.19 | -1.28% | 14.17 | 14.95 | 411040 | 59623.07 | 4.66% |
| 2026-01-29 | 15.27 | 14.79 | -0.48 | -3.14% | 14.74 | 15.39 | 379691 | 56921.86 | 4.31% |
| 2026-01-28 | 14.89 | 15.27 | 0.29 | 1.94% | 14.73 | 15.50 | 442571 | 67195.52 | 5.02% |
| 2026-01-27 | 14.03 | 14.98 | 0.94 | 6.70% | 13.89 | 15.13 | 692801 | 101849.65 | 7.86% |
| 2026-01-26 | 14.11 | 14.04 | 0.26 | 1.89% | 13.96 | 14.58 | 436974 | 62074.93 | 4.96% |
| 2026-01-23 | 13.75 | 13.78 | 0.03 | 0.22% | 13.39 | 13.95 | 443121 | 60676.88 | 5.03% |
| 2026-01-22 | 13.30 | 13.75 | 0.48 | 3.62% | 13.21 | 14.13 | 572732 | 78198.09 | 6.50% |
| 2026-01-21 | 13.35 | 13.27 | -0.03 | -0.23% | 12.88 | 13.55 | 559755 | 73982.76 | 6.35% |
| 2026-01-20 | 13.42 | 13.30 | 0.06 | 0.45% | 13.00 | 13.64 | 546643 | 72275.79 | 6.20% |
| 2026-01-19 | 12.00 | 13.24 | 1.20 | 9.97% | 11.93 | 13.24 | 561019 | 71348.37 | 6.37% |
| 2026-01-16 | 12.24 | 12.04 | -0.15 | -1.23% | 11.97 | 12.35 | 198601 | 24081.61 | 2.25% |
| 2026-01-15 | 11.78 | 12.19 | 0.34 | 2.87% | 11.76 | 12.34 | 305115 | 37089.90 | 3.46% |
| 2026-01-14 | 11.99 | 11.85 | -0.13 | -1.09% | 11.75 | 12.18 | 250679 | 29926.28 | 2.84% |
| 2026-01-13 | 11.98 | 11.98 | 0.00 | 0.00% | 11.93 | 12.28 | 250898 | 30389.77 | 2.85% |
| 2026-01-12 | 12.07 | 11.98 | -0.10 | -0.83% | 11.84 | 12.13 | 245590 | 29284.63 | 2.79% |
| 2026-01-09 | 12.10 | 12.08 | -0.05 | -0.41% | 12.01 | 12.20 | 188711 | 22830.87 | 2.14% |
| 2026-01-08 | 12.39 | 12.13 | -0.24 | -1.94% | 12.06 | 12.43 | 225685 | 27553.24 | 2.56% |
| 2026-01-07 | 12.46 | 12.37 | -0.13 | -1.04% | 12.34 | 12.55 | 226924 | 28227.86 | 2.58% |
| 2026-01-06 | 11.96 | 12.50 | 0.55 | 4.60% | 11.95 | 12.70 | 363750 | 44798.10 | 4.13% |
| 2026-01-05 | 11.89 | 11.95 | 0.13 | 1.10% | 11.76 | 12.02 | 207956 | 24780.28 | 2.36% |
| 2025-12-31 | 11.87 | 11.82 | -0.05 | -0.42% | 11.68 | 11.89 | 156524 | 18451.97 | 1.78% |
| 2025-12-30 | 11.74 | 11.87 | 0.02 | 0.17% | 11.70 | 12.01 | 164173 | 19498.92 | 1.86% |
| 2025-12-29 | 11.90 | 11.85 | -0.09 | -0.75% | 11.68 | 12.01 | 186986 | 22221.92 | 2.12% |
| 2025-12-26 | 11.71 | 11.94 | 0.20 | 1.70% | 11.68 | 11.97 | 196350 | 23253.85 | 2.23% |
| 2025-12-25 | 11.71 | 11.74 | 0.02 | 0.17% | 11.60 | 11.78 | 169617 | 19808.90 | 1.92% |
| 2025-12-24 | 11.58 | 11.72 | 0.12 | 1.03% | 11.51 | 11.80 | 165352 | 19263.86 | 1.88% |
| 2025-12-23 | 11.50 | 11.60 | 0.09 | 0.78% | 11.48 | 11.75 | 145304 | 16905.63 | 1.65% |
| 2025-12-22 | 11.67 | 11.51 | -0.03 | -0.26% | 11.40 | 11.68 | 159689 | 18353.72 | 1.81% |
| 2025-12-19 | 11.17 | 11.54 | 0.40 | 3.59% | 11.14 | 11.58 | 236799 | 27017.72 | 2.69% |
| 2025-12-18 | 11.09 | 11.14 | 0.06 | 0.54% | 11.01 | 11.44 | 189445 | 21295.84 | 2.15% |
| 2025-12-17 | 10.80 | 11.08 | 0.31 | 2.88% | 10.80 | 11.11 | 201361 | 22136.49 | 2.29% |
| 2025-12-16 | 10.96 | 10.77 | -0.21 | -1.91% | 10.56 | 10.99 | 199727 | 21456.22 | 2.27% |
| 2025-12-15 | 10.74 | 10.98 | 0.20 | 1.86% | 10.70 | 11.01 | 182791 | 19986.47 | 2.07% |
| 2025-12-12 | 10.72 | 10.78 | 0.06 | 0.56% | 10.61 | 10.82 | 141843 | 15189.95 | 1.61% |
| 2025-12-11 | 10.87 | 10.72 | -0.14 | -1.29% | 10.70 | 10.98 | 117847 | 12748.29 | 1.34% |
| 2025-12-10 | 10.67 | 10.86 | 0.24 | 2.26% | 10.60 | 10.97 | 136402 | 14686.35 | 1.55% |
| 2025-12-09 | 10.81 | 10.62 | -0.24 | -2.21% | 10.57 | 10.87 | 140445 | 14995.69 | 1.59% |
| 2025-12-08 | 11.04 | 10.86 | -0.16 | -1.45% | 10.79 | 11.08 | 188224 | 20438.35 | 2.14% |
| 2025-12-05 | 10.84 | 11.02 | 0.18 | 1.66% | 10.76 | 11.11 | 145467 | 15971.05 | 1.65% |
| 2025-12-04 | 10.96 | 10.84 | -0.18 | -1.63% | 10.75 | 11.02 | 161136 | 17490.87 | 1.83% |
| 2025-12-03 | 10.97 | 11.02 | 0.06 | 0.55% | 10.88 | 11.30 | 239828 | 26595.78 | 2.72% |
| 2025-12-02 | 10.86 | 10.96 | 0.04 | 0.37% | 10.76 | 11.03 | 161275 | 17592.28 | 1.83% |
| 2025-12-01 | 11.11 | 10.92 | -0.12 | -1.09% | 10.89 | 11.30 | 209361 | 23078.87 | 2.38% |
| 2025-11-28 | 10.74 | 11.04 | 0.30 | 2.79% | 10.73 | 11.10 | 279548 | 30645.03 | 3.17% |
| 2025-11-27 | 10.77 | 10.74 | -0.03 | -0.28% | 10.72 | 10.98 | 247440 | 26857.39 | 2.81% |
| 2025-11-26 | 10.88 | 10.77 | -0.11 | -1.01% | 10.70 | 10.95 | 231131 | 24952.53 | 2.62% |
| 2025-11-25 | 10.88 | 10.88 | 0.01 | 0.09% | 10.83 | 10.97 | 188041 | 20494.59 | 2.13% |
| 2025-11-24 | 11.10 | 10.87 | -0.16 | -1.45% | 10.51 | 11.15 | 431295 | 46749.37 | 4.89% |
深证大盘股票行情在线 K线走势图
云图控股(002539)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
