佳云科技(300242)股票行情
佳云科技(300242)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 | 4.80 | 4.77 | -0.11 | -2.25% | 4.72 | 4.97 | 240665 | 11584.63 | 3.82% | 20.00 |
| 2025-03-27 | 4.86 | 4.88 | 0.10 | 2.09% | 4.74 | 4.95 | 255944 | 12389.00 | 4.07% | 30.00 |
| 2025-03-26 | 4.72 | 4.78 | 0.08 | 1.70% | 4.70 | 4.86 | 172890 | 8260.54 | 2.75% | 0.00 |
| 2025-03-25 | 4.84 | 4.70 | -0.15 | -3.09% | 4.68 | 4.85 | 218005 | 10351.48 | 3.46% | 1.00 |
| 2025-03-24 | 4.98 | 4.85 | -0.21 | -4.15% | 4.71 | 5.02 | 362908 | 17611.55 | 5.76% | 30.00 |
| 2025-03-21 | 5.14 | 5.06 | -0.03 | -0.59% | 5.01 | 5.27 | 366524 | 18808.62 | 5.82% | 0.00 |
| 2025-03-20 | 5.03 | 5.09 | 0.05 | 0.99% | 4.98 | 5.13 | 261023 | 13250.94 | 4.15% | 43.00 |
| 2025-03-19 | 5.20 | 5.04 | -0.17 | -3.26% | 5.02 | 5.20 | 394686 | 20016.84 | 6.27% | 0.00 |
| 2025-03-18 | 5.32 | 5.21 | -0.14 | -2.62% | 5.20 | 5.34 | 397356 | 20867.59 | 6.31% | 20.00 |
| 2025-03-17 | 5.22 | 5.35 | 0.08 | 1.52% | 5.19 | 5.36 | 511646 | 26988.37 | 8.13% | 130.00 |
| 2025-03-14 | 5.39 | 5.27 | 0.06 | 1.15% | 5.24 | 5.65 | 812012 | 43817.50 | 12.90% | 51.00 |
| 2025-03-13 | 5.16 | 5.21 | 0.06 | 1.17% | 5.07 | 5.30 | 502301 | 26103.84 | 7.98% | 122.00 |
| 2025-03-12 | 5.08 | 5.15 | 0.11 | 2.18% | 5.06 | 5.22 | 406053 | 20935.10 | 6.45% | 106.00 |
| 2025-03-11 | 4.98 | 5.04 | -0.05 | -0.98% | 4.92 | 5.08 | 315398 | 15797.48 | 5.01% | 72.00 |
| 2025-03-10 | 5.24 | 5.09 | -0.18 | -3.42% | 5.06 | 5.29 | 530456 | 27143.38 | 8.43% | 20.00 |
| 2025-03-07 | 5.20 | 5.27 | 0.20 | 3.94% | 5.20 | 5.62 | 1090014 | 58397.16 | 17.31% | 150.00 |
| 2025-03-06 | 4.85 | 5.07 | 0.22 | 4.54% | 4.85 | 5.08 | 475699 | 23787.86 | 7.56% | 100.00 |
| 2025-03-05 | 4.89 | 4.85 | -0.04 | -0.82% | 4.78 | 4.92 | 247570 | 11963.59 | 3.93% | 0.00 |
| 2025-03-04 | 4.78 | 4.89 | 0.05 | 1.03% | 4.74 | 4.91 | 251873 | 12222.10 | 4.00% | 1.00 |
| 2025-03-03 | 5.00 | 4.84 | -0.19 | -3.78% | 4.75 | 5.08 | 506504 | 24769.52 | 8.05% | 0.00 |
| 2025-02-28 | 5.45 | 5.03 | -0.42 | -7.71% | 5.00 | 5.45 | 663842 | 34380.62 | 10.54% | 0.00 |
| 2025-02-27 | 5.18 | 5.45 | 0.27 | 5.21% | 5.07 | 5.45 | 959044 | 50927.84 | 15.23% | 443.00 |
| 2025-02-26 | 5.12 | 5.18 | 0.10 | 1.97% | 5.11 | 5.30 | 494755 | 25676.58 | 7.86% | 1.00 |
| 2025-02-25 | 5.08 | 5.08 | -0.10 | -1.93% | 5.00 | 5.22 | 444719 | 22667.79 | 7.06% | 11.00 |
| 2025-02-24 | 5.09 | 5.18 | 0.06 | 1.17% | 4.96 | 5.25 | 646698 | 33171.10 | 10.27% | 1.00 |
| 2025-02-21 | 5.10 | 5.12 | 0.05 | 0.99% | 4.98 | 5.14 | 515009 | 26140.93 | 8.18% | 0.00 |
| 2025-02-20 | 5.12 | 5.07 | -0.06 | -1.17% | 5.04 | 5.16 | 429999 | 21901.52 | 6.83% | 8.00 |
| 2025-02-19 | 5.02 | 5.13 | 0.11 | 2.19% | 4.95 | 5.14 | 465340 | 23604.85 | 7.39% | 0.00 |
| 2025-02-18 | 5.35 | 5.02 | -0.40 | -7.38% | 5.01 | 5.36 | 687634 | 35457.03 | 10.92% | 2.00 |
| 2025-02-17 | 5.38 | 5.42 | -0.08 | -1.45% | 5.32 | 5.55 | 831726 | 45008.88 | 13.21% | 88.00 |
| 2025-02-14 | 5.26 | 5.50 | 0.14 | 2.61% | 5.03 | 5.89 | 1267618 | 67917.85 | 20.13% | 207.00 |
| 2025-02-13 | 5.26 | 5.36 | 0.12 | 2.29% | 5.26 | 5.72 | 1160085 | 63701.38 | 18.43% | 101.00 |
| 2025-02-12 | 5.14 | 5.24 | -0.10 | -1.87% | 5.11 | 5.32 | 722629 | 37705.88 | 11.48% | 5.00 |
| 2025-02-11 | 5.10 | 5.34 | 0.24 | 4.71% | 4.95 | 5.51 | 1167559 | 60691.64 | 18.55% | 1.00 |
| 2025-02-10 | 4.89 | 5.10 | 0.17 | 3.45% | 4.89 | 5.11 | 755852 | 37774.52 | 12.01% | 0.00 |
| 2025-02-07 | 4.83 | 4.93 | 0.05 | 1.02% | 4.76 | 5.02 | 837074 | 41038.45 | 13.30% | 0.00 |
| 2025-02-06 | 4.64 | 4.88 | 0.20 | 4.27% | 4.61 | 4.88 | 687617 | 32866.06 | 10.92% | 138.00 |
| 2025-02-05 | 4.58 | 4.68 | 0.16 | 3.54% | 4.58 | 4.74 | 522965 | 24409.51 | 8.31% | 25.00 |
| 2025-01-27 | 4.80 | 4.52 | -0.24 | -5.04% | 4.52 | 4.85 | 516868 | 24017.74 | 8.21% | 22.00 |
| 2025-01-24 | 4.63 | 4.76 | 0.05 | 1.06% | 4.51 | 4.85 | 739760 | 34716.63 | 11.75% | 22.00 |
| 2025-01-23 | 4.96 | 4.71 | 0.00 | 0.00% | 4.67 | 5.11 | 873155 | 42664.90 | 13.87% | 51.00 |
| 2025-01-22 | 5.03 | 4.71 | -0.46 | -8.90% | 4.67 | 5.05 | 915478 | 43822.97 | 14.54% | 129.00 |
| 2025-01-21 | 4.97 | 5.17 | 0.34 | 7.04% | 4.90 | 5.46 | 1438789 | 74335.11 | 22.85% | 145.00 |
| 2025-01-20 | 5.06 | 4.83 | -0.10 | -2.03% | 4.81 | 5.24 | 1024753 | 50944.65 | 16.28% | 257.00 |
| 2025-01-17 | 5.39 | 4.93 | -0.74 | -13.05% | 4.91 | 5.44 | 1466386 | 74365.47 | 23.29% | 349.00 |
| 2025-01-16 | 5.31 | 5.67 | 0.17 | 3.09% | 5.31 | 6.40 | 2190775 | 128658.15 | 34.80% | 52.00 |
| 2025-01-15 | 4.89 | 5.50 | 0.92 | 20.09% | 4.89 | 5.50 | 1810784 | 94759.60 | 28.76% | 8.00 |
| 2025-01-14 | 3.99 | 4.58 | 0.66 | 16.84% | 3.99 | 4.64 | 905061 | 39783.67 | 14.38% | 167.00 |
| 2025-01-13 | 3.79 | 3.92 | 0.03 | 0.77% | 3.70 | 3.95 | 265160 | 10210.97 | 4.21% | 0.00 |
| 2025-01-10 | 4.12 | 3.89 | -0.25 | -6.04% | 3.89 | 4.23 | 374925 | 15237.96 | 5.96% | 0.00 |
| 2025-01-09 | 4.01 | 4.14 | 0.09 | 2.22% | 3.98 | 4.17 | 405166 | 16685.02 | 6.44% | 16.00 |
| 2025-01-08 | 3.94 | 4.05 | 0.09 | 2.27% | 3.86 | 4.10 | 475670 | 18985.14 | 7.56% | 33.00 |
| 2025-01-07 | 3.80 | 3.96 | 0.20 | 5.32% | 3.77 | 3.96 | 358843 | 13855.72 | 5.70% | 71.00 |
| 2025-01-06 | 3.82 | 3.76 | -0.09 | -2.34% | 3.61 | 3.86 | 310762 | 11645.61 | 4.94% | 0.00 |
| 2025-01-03 | 4.21 | 3.85 | -0.31 | -7.45% | 3.81 | 4.27 | 458406 | 18080.08 | 7.28% | 146.00 |
| 2025-01-02 | 4.14 | 4.16 | 0.09 | 2.21% | 4.03 | 4.28 | 425885 | 17825.80 | 6.76% | 3.00 |
| 2024-12-31 | 4.30 | 4.07 | -0.15 | -3.55% | 4.07 | 4.34 | 352788 | 14717.00 | 5.60% | 0.00 |
| 2024-12-30 | 4.41 | 4.22 | -0.24 | -5.38% | 4.15 | 4.47 | 428088 | 18119.54 | 6.80% | 10.00 |
| 2024-12-27 | 4.43 | 4.46 | 0.02 | 0.45% | 4.36 | 4.57 | 393338 | 17689.14 | 6.25% | 0.00 |
| 2024-12-26 | 4.49 | 4.44 | 0.01 | 0.23% | 4.43 | 4.82 | 511803 | 23176.96 | 8.13% | 8.00 |
| 2024-12-25 | 4.68 | 4.43 | -0.26 | -5.54% | 4.24 | 4.72 | 665614 | 29220.62 | 10.57% | 453.00 |
| 2024-12-24 | 4.93 | 4.69 | -0.24 | -4.87% | 4.58 | 4.98 | 637749 | 29991.19 | 10.13% | 35.00 |
| 2024-12-23 | 5.71 | 4.93 | -0.81 | -14.11% | 4.88 | 5.74 | 836554 | 43182.81 | 13.29% | 30.00 |
| 2024-12-20 | 5.66 | 5.74 | -0.01 | -0.17% | 5.66 | 5.92 | 542015 | 31444.03 | 8.61% | 12.00 |
| 2024-12-19 | 5.67 | 5.75 | -0.12 | -2.04% | 5.50 | 5.91 | 578514 | 32760.26 | 9.19% | 20.00 |
| 2024-12-18 | 5.73 | 5.87 | 0.12 | 2.09% | 5.44 | 6.05 | 712631 | 40950.57 | 11.32% | 71.00 |
| 2024-12-17 | 6.28 | 5.75 | -0.72 | -11.13% | 5.68 | 6.38 | 942728 | 56069.35 | 14.97% | 5.00 |
| 2024-12-16 | 6.59 | 6.47 | 0.11 | 1.73% | 6.20 | 6.75 | 1280043 | 82140.01 | 20.33% | 40.00 |
| 2024-12-13 | 5.88 | 6.36 | 0.32 | 5.30% | 5.88 | 6.96 | 1816951 | 117130.16 | 28.86% | 64.00 |
| 2024-12-12 | 6.14 | 6.04 | -0.10 | -1.63% | 5.90 | 6.49 | 1228346 | 75399.13 | 19.51% | 58.00 |
| 2024-12-11 | 5.52 | 6.14 | 0.40 | 6.97% | 5.52 | 6.25 | 1516284 | 90027.86 | 24.08% | 40.00 |
| 2024-12-10 | 6.48 | 5.74 | -0.24 | -4.01% | 5.72 | 6.60 | 1776016 | 108804.55 | 28.21% | 62.00 |
| 2024-12-09 | 6.18 | 5.98 | -0.08 | -1.32% | 5.88 | 6.61 | 2107024 | 131315.86 | 33.47% | 5.00 |
| 2024-12-06 | 5.02 | 6.06 | 1.01 | 20.00% | 5.00 | 6.06 | 1534906 | 87482.62 | 24.38% | 160.00 |
| 2024-12-05 | 4.82 | 5.05 | 0.16 | 3.27% | 4.82 | 5.15 | 522420 | 26333.43 | 8.30% | 193.00 |
| 2024-12-04 | 5.16 | 4.89 | -0.31 | -5.96% | 4.85 | 5.16 | 641405 | 31917.79 | 10.19% | 10.00 |
| 2024-12-03 | 5.25 | 5.20 | -0.14 | -2.62% | 5.09 | 5.30 | 759892 | 39297.50 | 12.07% | 66.00 |
| 2024-12-02 | 4.97 | 5.34 | 0.24 | 4.71% | 4.97 | 5.47 | 1026407 | 54277.22 | 16.30% | 150.00 |
| 2024-11-29 | 4.96 | 5.10 | 0.05 | 0.99% | 4.89 | 5.44 | 1073123 | 55648.66 | 17.05% | 68.00 |
| 2024-11-28 | 4.87 | 5.05 | 0.21 | 4.34% | 4.84 | 5.75 | 1154210 | 60086.34 | 18.33% | 393.00 |
深证大盘股票行情在线 K线走势图
