ST智云(300097)股票行情
ST智云(300097)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 | 8.04 | 8.29 | 0.28 | 3.50% | 8.01 | 8.29 | 72183 | 5902.42 | 2.67% | 0.00 |
| 2026-03-24 | 7.72 | 8.01 | 0.51 | 6.80% | 7.55 | 8.01 | 75405 | 5872.05 | 2.79% | 0.00 |
| 2026-03-23 | 7.81 | 7.50 | -0.50 | -6.25% | 7.35 | 7.84 | 95812 | 7297.08 | 3.55% | 0.00 |
| 2026-03-20 | 8.19 | 8.00 | -0.22 | -2.68% | 7.98 | 8.32 | 68357 | 5570.19 | 2.53% | 0.00 |
| 2026-03-19 | 8.15 | 8.22 | 0.02 | 0.24% | 8.11 | 8.35 | 80873 | 6648.43 | 3.00% | 0.00 |
| 2026-03-18 | 7.81 | 8.20 | 0.36 | 4.59% | 7.70 | 8.29 | 101804 | 8133.38 | 3.77% | 0.00 |
| 2026-03-17 | 8.01 | 7.84 | 0.01 | 0.13% | 7.83 | 8.09 | 98052 | 7812.96 | 3.63% | 0.00 |
| 2026-03-16 | 8.02 | 7.83 | -0.25 | -3.09% | 7.73 | 8.02 | 85834 | 6742.57 | 3.18% | 0.00 |
| 2026-03-13 | 7.81 | 8.08 | 0.19 | 2.41% | 7.81 | 8.17 | 78371 | 6298.56 | 2.90% | 0.00 |
| 2026-03-12 | 8.09 | 7.89 | -0.11 | -1.38% | 7.78 | 8.10 | 88109 | 6955.68 | 3.26% | 0.00 |
| 2026-03-11 | 8.26 | 8.00 | -0.26 | -3.15% | 7.95 | 8.32 | 106303 | 8564.49 | 3.94% | 0.00 |
| 2026-03-10 | 8.23 | 8.26 | 0.06 | 0.73% | 8.22 | 8.33 | 44240 | 3656.73 | 1.64% | 0.00 |
| 2026-03-09 | 8.03 | 8.20 | 0.03 | 0.37% | 7.96 | 8.24 | 73573 | 5953.82 | 2.72% | 0.00 |
| 2026-03-06 | 8.20 | 8.17 | -0.05 | -0.61% | 8.12 | 8.35 | 67454 | 5548.51 | 2.50% | 0.00 |
| 2026-03-05 | 8.22 | 8.22 | 0.11 | 1.36% | 8.09 | 8.32 | 56961 | 4675.33 | 2.11% | 0.00 |
| 2026-03-04 | 7.82 | 8.11 | 0.21 | 2.66% | 7.61 | 8.17 | 82710 | 6622.04 | 3.06% | 0.00 |
| 2026-03-03 | 8.45 | 7.90 | -0.47 | -5.62% | 7.88 | 8.45 | 113668 | 9192.87 | 4.21% | 0.00 |
| 2026-03-02 | 8.55 | 8.37 | -0.29 | -3.35% | 8.34 | 8.65 | 74375 | 6297.88 | 2.75% | 0.00 |
| 2026-02-27 | 8.71 | 8.66 | -0.06 | -0.69% | 8.61 | 8.78 | 51949 | 4496.28 | 1.92% | 0.00 |
| 2026-02-26 | 8.74 | 8.72 | 0.02 | 0.23% | 8.50 | 8.75 | 65141 | 5621.32 | 2.41% | 0.00 |
| 2026-02-25 | 8.55 | 8.70 | 0.15 | 1.75% | 8.54 | 8.84 | 67521 | 5844.42 | 2.50% | 0.00 |
| 2026-02-24 | 8.63 | 8.55 | -0.04 | -0.47% | 8.53 | 8.72 | 66986 | 5771.12 | 2.48% | 0.00 |
| 2026-02-13 | 8.19 | 8.59 | 0.40 | 4.88% | 8.19 | 8.68 | 95575 | 8145.24 | 3.54% | 0.00 |
| 2026-02-12 | 8.20 | 8.19 | -0.01 | -0.12% | 8.09 | 8.24 | 44528 | 3639.94 | 1.65% | 0.00 |
| 2026-02-11 | 7.98 | 8.20 | 0.17 | 2.12% | 7.96 | 8.24 | 63641 | 5161.60 | 2.36% | 0.00 |
| 2026-02-10 | 8.20 | 8.03 | -0.12 | -1.47% | 8.01 | 8.22 | 61443 | 4967.54 | 2.28% | 0.00 |
| 2026-02-09 | 8.00 | 8.15 | 0.19 | 2.39% | 8.00 | 8.23 | 73316 | 5947.01 | 2.72% | 0.00 |
| 2026-02-06 | 7.88 | 7.96 | 0.05 | 0.63% | 7.87 | 8.10 | 59546 | 4754.90 | 2.21% | 0.00 |
| 2026-02-05 | 7.87 | 7.91 | 0.10 | 1.28% | 7.75 | 8.00 | 57059 | 4497.60 | 2.11% | 0.00 |
| 2026-02-04 | 7.71 | 7.81 | 0.11 | 1.43% | 7.71 | 8.03 | 82261 | 6481.78 | 3.05% | 0.00 |
| 2026-02-03 | 7.75 | 7.70 | 0.16 | 2.12% | 7.62 | 7.83 | 61006 | 4709.88 | 2.26% | 0.00 |
| 2026-02-02 | 7.65 | 7.54 | -0.14 | -1.82% | 7.48 | 7.78 | 54368 | 4134.64 | 2.01% | 0.00 |
| 2026-01-30 | 7.27 | 7.68 | 0.34 | 4.63% | 7.27 | 7.71 | 79323 | 5977.49 | 2.94% | 0.00 |
| 2026-01-29 | 7.40 | 7.34 | -0.16 | -2.13% | 7.20 | 7.55 | 87958 | 6498.52 | 3.26% | 0.00 |
| 2026-01-28 | 7.76 | 7.50 | -0.31 | -3.97% | 7.48 | 7.84 | 100679 | 7651.38 | 3.73% | 0.00 |
| 2026-01-27 | 7.86 | 7.81 | -0.05 | -0.64% | 7.61 | 7.89 | 82630 | 6424.80 | 3.06% | 0.00 |
| 2026-01-26 | 7.78 | 7.86 | 0.31 | 4.11% | 7.66 | 8.05 | 139190 | 10952.64 | 5.16% | 0.00 |
| 2026-01-23 | 7.51 | 7.55 | 0.06 | 0.80% | 7.49 | 7.60 | 42032 | 3166.21 | 1.56% | 0.00 |
| 2026-01-22 | 7.29 | 7.49 | 0.19 | 2.60% | 7.26 | 7.49 | 60508 | 4457.24 | 2.24% | 0.00 |
| 2026-01-21 | 7.12 | 7.30 | 0.17 | 2.38% | 7.07 | 7.32 | 71012 | 5134.79 | 2.63% | 0.00 |
| 2026-01-20 | 7.48 | 7.13 | -0.37 | -4.93% | 7.04 | 7.48 | 165302 | 11918.60 | 6.12% | 0.00 |
| 2026-01-19 | 7.64 | 7.50 | -0.09 | -1.19% | 7.47 | 7.66 | 63864 | 4824.89 | 2.37% | 0.00 |
| 2026-01-16 | 7.61 | 7.59 | 0.04 | 0.53% | 7.47 | 7.65 | 69243 | 5237.11 | 2.56% | 0.00 |
| 2026-01-15 | 7.57 | 7.55 | 0.01 | 0.13% | 7.50 | 7.75 | 93767 | 7150.84 | 3.47% | 0.00 |
| 2026-01-14 | 7.23 | 7.54 | 0.29 | 4.00% | 7.23 | 7.58 | 133942 | 9972.47 | 4.96% | 0.00 |
| 2026-01-13 | 7.15 | 7.25 | 0.13 | 1.83% | 7.07 | 7.33 | 79526 | 5763.69 | 2.95% | 0.00 |
| 2026-01-12 | 7.00 | 7.12 | 0.06 | 0.85% | 6.96 | 7.18 | 84186 | 5974.32 | 3.12% | 0.00 |
| 2026-01-09 | 7.40 | 7.06 | -0.32 | -4.34% | 7.00 | 7.42 | 153508 | 10953.74 | 5.69% | 0.00 |
| 2026-01-08 | 7.16 | 7.38 | 0.20 | 2.79% | 7.15 | 7.42 | 71125 | 5195.83 | 2.63% | 0.00 |
| 2026-01-07 | 7.23 | 7.18 | -0.05 | -0.69% | 7.15 | 7.26 | 65121 | 4685.04 | 2.41% | 0.00 |
| 2026-01-06 | 7.36 | 7.23 | -0.13 | -1.77% | 7.20 | 7.41 | 99116 | 7214.69 | 3.67% | 0.00 |
| 2026-01-05 | 7.24 | 7.36 | 0.12 | 1.66% | 7.23 | 7.41 | 79623 | 5847.76 | 2.95% | 20.00 |
| 2025-12-31 | 7.15 | 7.24 | 0.10 | 1.40% | 7.12 | 7.29 | 51394 | 3701.17 | 1.90% | 0.00 |
| 2025-12-30 | 6.94 | 7.14 | 0.16 | 2.29% | 6.92 | 7.30 | 80267 | 5737.00 | 2.97% | 0.00 |
| 2025-12-29 | 6.84 | 6.98 | 0.12 | 1.75% | 6.84 | 6.99 | 57114 | 3947.42 | 2.12% | 0.00 |
| 2025-12-26 | 6.98 | 6.86 | -0.13 | -1.86% | 6.81 | 6.98 | 68582 | 4727.74 | 2.54% | 0.00 |
| 2025-12-25 | 6.97 | 6.99 | 0.00 | 0.00% | 6.91 | 7.07 | 55801 | 3889.72 | 2.07% | 0.00 |
| 2025-12-24 | 6.86 | 6.99 | 0.12 | 1.75% | 6.86 | 7.01 | 62300 | 4331.32 | 2.31% | 0.00 |
| 2025-12-23 | 6.90 | 6.87 | 0.01 | 0.15% | 6.84 | 6.94 | 57383 | 3951.80 | 2.13% | 0.00 |
| 2025-12-22 | 6.84 | 6.86 | 0.02 | 0.29% | 6.82 | 6.98 | 79324 | 5473.20 | 2.94% | 0.00 |
| 2025-12-19 | 6.71 | 6.84 | 0.11 | 1.63% | 6.71 | 6.85 | 51635 | 3516.03 | 1.91% | 0.00 |
| 2025-12-18 | 6.64 | 6.73 | 0.09 | 1.36% | 6.62 | 6.86 | 73920 | 5019.78 | 2.74% | 0.00 |
| 2025-12-17 | 6.48 | 6.64 | 0.11 | 1.68% | 6.45 | 6.68 | 55126 | 3620.25 | 2.04% | 0.00 |
| 2025-12-16 | 6.71 | 6.53 | -0.15 | -2.25% | 6.47 | 6.72 | 62649 | 4121.45 | 2.32% | 0.00 |
| 2025-12-15 | 6.56 | 6.68 | 0.08 | 1.21% | 6.47 | 6.74 | 67634 | 4487.36 | 2.50% | 0.00 |
| 2025-12-12 | 6.74 | 6.60 | -0.14 | -2.08% | 6.53 | 6.80 | 108591 | 7257.20 | 4.02% | 0.00 |
| 2025-12-11 | 6.88 | 6.74 | -0.15 | -2.18% | 6.74 | 6.91 | 69230 | 4714.40 | 2.56% | 0.00 |
| 2025-12-10 | 6.90 | 6.89 | -0.05 | -0.72% | 6.73 | 6.99 | 120828 | 8286.90 | 4.47% | 0.00 |
| 2025-12-09 | 6.99 | 6.94 | -0.03 | -0.43% | 6.93 | 7.17 | 132055 | 9295.30 | 4.89% | 0.00 |
| 2025-12-08 | 6.76 | 6.97 | 0.21 | 3.11% | 6.75 | 7.00 | 156155 | 10767.57 | 5.78% | 0.00 |
| 2025-12-05 | 6.56 | 6.76 | 0.07 | 1.05% | 6.51 | 6.79 | 156233 | 10395.03 | 5.79% | 0.00 |
| 2025-12-04 | 6.80 | 6.69 | -0.07 | -1.04% | 6.67 | 7.11 | 309399 | 21343.11 | 11.46% | 1.00 |
| 2025-12-03 | 7.26 | 6.76 | 0.44 | 6.96% | 6.65 | 7.26 | 513219 | 35845.72 | 19.01% | 0.00 |
| 2025-12-02 | 6.32 | 6.32 | 0.03 | 0.48% | 6.17 | 6.36 | 40224 | 2516.40 | 1.49% | 0.00 |
| 2025-12-01 | 6.35 | 6.29 | -0.03 | -0.47% | 6.25 | 6.47 | 48891 | 3095.54 | 1.81% | 0.00 |
| 2025-11-28 | 6.20 | 6.32 | 0.13 | 2.10% | 6.12 | 6.32 | 42305 | 2636.13 | 1.57% | 0.00 |
| 2025-11-27 | 6.17 | 6.19 | 0.01 | 0.16% | 6.17 | 6.26 | 32394 | 2016.13 | 1.20% | 0.00 |
| 2025-11-26 | 6.18 | 6.18 | 0.02 | 0.32% | 6.14 | 6.25 | 36452 | 2258.79 | 1.35% | 0.00 |
| 2025-11-25 | 6.15 | 6.16 | 0.04 | 0.65% | 6.15 | 6.27 | 49093 | 3040.98 | 1.82% | 0.00 |
| 2025-11-24 | 6.02 | 6.12 | 0.17 | 2.86% | 5.89 | 6.14 | 53632 | 3233.09 | 1.99% | 0.00 |
深证大盘股票行情在线 K线走势图
ST智云(300097)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
