云涌科技(688060)股票行情
云涌科技(688060)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 |
|---|
| 2026-02-05 | 46.06 | 46.15 | 0.22 | 0.48% | 45.88 | 46.79 | 5208 | 2411.53 | 0.87% | 0.00 |
| 2026-02-04 | 47.64 | 45.93 | -1.74 | -3.65% | 45.60 | 47.64 | 6553 | 3039.66 | 1.09% | 0.00 |
| 2026-02-03 | 45.93 | 47.67 | 1.82 | 3.97% | 45.83 | 47.67 | 6194 | 2908.21 | 1.03% | 0.00 |
| 2026-02-02 | 46.19 | 45.85 | -0.53 | -1.14% | 45.42 | 47.45 | 6361 | 2974.53 | 1.06% | 0.00 |
| 2026-01-30 | 45.87 | 46.38 | 0.70 | 1.53% | 45.36 | 46.68 | 4198 | 1933.89 | 0.70% | 0.00 |
| 2026-01-29 | 46.62 | 45.68 | -0.52 | -1.13% | 45.34 | 47.13 | 5808 | 2686.33 | 0.96% | 0.00 |
| 2026-01-28 | 47.28 | 46.20 | -0.89 | -1.89% | 46.06 | 47.40 | 5052 | 2347.08 | 0.84% | 0.00 |
| 2026-01-27 | 46.75 | 47.09 | 0.33 | 0.71% | 45.35 | 47.48 | 5274 | 2449.72 | 0.88% | 0.00 |
| 2026-01-26 | 47.70 | 46.76 | -1.05 | -2.20% | 46.41 | 48.41 | 6944 | 3277.81 | 1.15% | 0.00 |
| 2026-01-23 | 47.38 | 47.81 | 0.32 | 0.67% | 47.10 | 47.98 | 3996 | 1905.04 | 0.66% | 0.00 |
| 2026-01-22 | 47.81 | 47.49 | -0.20 | -0.42% | 46.78 | 47.81 | 5123 | 2425.71 | 0.85% | 0.00 |
| 2026-01-21 | 45.78 | 47.69 | 2.13 | 4.68% | 45.35 | 47.79 | 7043 | 3303.05 | 1.17% | 0.00 |
| 2026-01-20 | 46.00 | 45.56 | -0.29 | -0.63% | 45.30 | 46.59 | 3793 | 1739.28 | 0.63% | 0.00 |
| 2026-01-19 | 46.05 | 45.85 | -0.12 | -0.26% | 45.33 | 46.33 | 4728 | 2170.52 | 0.79% | 0.00 |
| 2026-01-16 | 46.88 | 45.97 | -0.41 | -0.88% | 45.80 | 46.90 | 5386 | 2492.80 | 0.89% | 0.00 |
| 2026-01-15 | 46.41 | 46.38 | -0.05 | -0.11% | 45.70 | 47.86 | 6691 | 3097.97 | 1.11% | 0.00 |
| 2026-01-14 | 45.34 | 46.43 | 1.03 | 2.27% | 45.00 | 47.45 | 10881 | 5062.49 | 1.81% | 0.00 |
| 2026-01-13 | 44.78 | 45.40 | 0.84 | 1.89% | 44.78 | 46.78 | 10275 | 4716.16 | 1.71% | 0.00 |
| 2026-01-12 | 43.95 | 44.56 | 0.82 | 1.87% | 43.68 | 44.77 | 5141 | 2285.29 | 0.85% | 0.00 |
| 2026-01-09 | 43.55 | 43.74 | 0.41 | 0.95% | 42.89 | 43.97 | 3723 | 1620.67 | 0.62% | 0.00 |
| 2026-01-08 | 42.88 | 43.33 | 0.48 | 1.12% | 42.70 | 43.56 | 3755 | 1622.44 | 0.62% | 0.00 |
| 2026-01-07 | 43.64 | 42.85 | -0.59 | -1.36% | 42.80 | 43.66 | 4560 | 1966.98 | 0.76% | 0.00 |
| 2026-01-06 | 44.50 | 43.44 | -0.47 | -1.07% | 43.33 | 44.50 | 3477 | 1522.04 | 0.58% | 0.00 |
| 2026-01-05 | 42.88 | 43.91 | 1.58 | 3.73% | 42.00 | 44.21 | 6332 | 2754.76 | 1.05% | 0.00 |
| 2025-12-31 | 41.51 | 42.33 | 0.56 | 1.34% | 41.51 | 42.40 | 1937 | 815.72 | 0.32% | 0.00 |
| 2025-12-30 | 42.08 | 41.77 | -0.38 | -0.90% | 41.74 | 42.36 | 2568 | 1078.61 | 0.43% | 0.00 |
| 2025-12-29 | 41.80 | 42.15 | -0.03 | -0.07% | 41.60 | 42.33 | 2712 | 1139.80 | 0.45% | 0.00 |
| 2025-12-26 | 42.00 | 42.18 | -0.07 | -0.17% | 42.00 | 43.00 | 3189 | 1356.57 | 0.53% | 0.00 |
| 2025-12-25 | 41.81 | 42.25 | 0.29 | 0.69% | 41.50 | 42.33 | 3034 | 1272.77 | 0.50% | 0.00 |
| 2025-12-24 | 41.75 | 41.96 | 0.41 | 0.99% | 41.24 | 42.08 | 2076 | 869.33 | 0.34% | 0.00 |
| 2025-12-23 | 41.63 | 41.55 | -0.01 | -0.02% | 41.19 | 42.00 | 2732 | 1135.81 | 0.45% | 0.00 |
| 2025-12-22 | 41.88 | 41.56 | -0.45 | -1.07% | 41.30 | 42.18 | 3380 | 1408.63 | 0.56% | 0.00 |
| 2025-12-19 | 41.46 | 42.01 | 1.11 | 2.71% | 40.63 | 42.16 | 4670 | 1939.12 | 0.78% | 0.00 |
| 2025-12-18 | 40.00 | 40.90 | 1.02 | 2.56% | 39.67 | 41.07 | 4160 | 1690.35 | 0.69% | 0.00 |
| 2025-12-17 | 39.88 | 39.88 | 0.30 | 0.76% | 39.10 | 40.17 | 3520 | 1392.32 | 0.58% | 0.00 |
| 2025-12-16 | 40.43 | 39.58 | -0.97 | -2.39% | 39.58 | 40.83 | 2646 | 1057.97 | 0.44% | 0.00 |
| 2025-12-15 | 40.52 | 40.55 | -0.12 | -0.30% | 40.08 | 41.26 | 2144 | 872.11 | 0.36% | 0.00 |
| 2025-12-12 | 40.72 | 40.67 | -0.18 | -0.44% | 40.35 | 41.52 | 3823 | 1562.28 | 0.64% | 0.00 |
| 2025-12-11 | 41.50 | 40.85 | -0.42 | -1.02% | 40.67 | 41.56 | 4404 | 1803.33 | 0.73% | 0.00 |
| 2025-12-10 | 41.96 | 41.27 | -0.78 | -1.85% | 41.05 | 42.05 | 3516 | 1457.24 | 0.58% | 0.00 |
| 2025-12-09 | 42.82 | 42.05 | -0.75 | -1.75% | 42.05 | 43.02 | 2749 | 1167.69 | 0.46% | 0.00 |
| 2025-12-08 | 42.50 | 42.80 | 0.42 | 0.99% | 42.50 | 43.16 | 3981 | 1706.23 | 0.66% | 0.00 |
| 2025-12-05 | 42.13 | 42.38 | 0.27 | 0.64% | 41.55 | 42.73 | 3893 | 1638.00 | 0.65% | 0.00 |
| 2025-12-04 | 43.06 | 42.11 | -0.75 | -1.75% | 41.84 | 43.07 | 4550 | 1922.88 | 0.76% | 0.00 |
| 2025-12-03 | 44.16 | 42.86 | -1.30 | -2.94% | 42.60 | 44.49 | 6944 | 3002.19 | 1.15% | 0.00 |
| 2025-12-02 | 45.90 | 44.16 | -1.57 | -3.43% | 44.13 | 45.90 | 5856 | 2606.96 | 0.97% | 0.00 |
| 2025-12-01 | 46.80 | 45.73 | -0.83 | -1.78% | 45.51 | 47.18 | 5512 | 2545.05 | 0.92% | 0.00 |
| 2025-11-28 | 45.77 | 46.56 | 0.67 | 1.46% | 45.30 | 46.75 | 4100 | 1890.11 | 0.68% | 0.00 |
| 2025-11-27 | 45.72 | 45.89 | 0.17 | 0.37% | 45.31 | 46.23 | 3128 | 1434.68 | 0.52% | 0.00 |
| 2025-11-26 | 45.72 | 45.72 | -0.23 | -0.50% | 45.45 | 46.61 | 5363 | 2462.65 | 0.89% | 0.00 |
| 2025-11-25 | 45.00 | 45.95 | 1.23 | 2.75% | 45.00 | 46.15 | 6172 | 2823.53 | 1.03% | 0.00 |
| 2025-11-24 | 43.29 | 44.72 | 1.76 | 4.10% | 43.01 | 45.15 | 8215 | 3637.39 | 1.36% | 0.00 |
| 2025-11-21 | 44.33 | 42.96 | -1.74 | -3.89% | 42.49 | 45.23 | 7428 | 3233.88 | 1.23% | 0.00 |
| 2025-11-20 | 46.12 | 44.70 | -1.42 | -3.08% | 44.26 | 46.43 | 7064 | 3168.63 | 1.17% | 0.00 |
| 2025-11-19 | 47.19 | 46.12 | -1.22 | -2.58% | 46.00 | 47.74 | 7053 | 3288.46 | 1.17% | 0.00 |
| 2025-11-18 | 45.90 | 47.34 | 1.44 | 3.14% | 45.35 | 47.58 | 8218 | 3844.14 | 1.37% | 0.00 |
| 2025-11-17 | 46.50 | 45.90 | -0.20 | -0.43% | 45.41 | 46.50 | 4111 | 1892.94 | 0.68% | 0.00 |
| 2025-11-14 | 46.01 | 46.10 | -0.37 | -0.80% | 45.80 | 46.71 | 5637 | 2610.69 | 0.94% | 0.00 |
| 2025-11-13 | 45.26 | 46.47 | 1.08 | 2.38% | 45.04 | 46.65 | 7670 | 3531.89 | 1.27% | 0.00 |
| 2025-11-12 | 45.44 | 45.39 | -0.14 | -0.31% | 45.15 | 46.88 | 9369 | 4302.99 | 1.56% | 0.00 |
| 2025-11-11 | 45.15 | 45.53 | 0.60 | 1.34% | 44.68 | 46.12 | 6798 | 3094.51 | 1.13% | 0.00 |
| 2025-11-10 | 43.98 | 44.93 | 0.96 | 2.18% | 43.98 | 45.20 | 6860 | 3070.22 | 1.14% | 0.00 |
| 2025-11-07 | 44.30 | 43.97 | -0.33 | -0.74% | 43.61 | 44.30 | 3854 | 1694.82 | 0.64% | 0.00 |
| 2025-11-06 | 44.25 | 44.30 | 0.05 | 0.11% | 43.30 | 44.67 | 6154 | 2711.77 | 1.02% | 0.00 |
| 2025-11-05 | 43.85 | 44.25 | -0.02 | -0.05% | 43.28 | 44.65 | 4888 | 2159.55 | 0.81% | 0.00 |
| 2025-11-04 | 44.84 | 44.27 | 0.02 | 0.05% | 43.64 | 44.84 | 6222 | 2753.76 | 1.03% | 0.00 |
| 2025-11-03 | 44.48 | 44.25 | -0.32 | -0.72% | 43.60 | 44.79 | 5952 | 2631.14 | 0.99% | 0.00 |
| 2025-10-31 | 43.25 | 44.57 | 0.98 | 2.25% | 43.08 | 44.75 | 7845 | 3482.04 | 1.30% | 0.00 |
| 2025-10-30 | 43.77 | 43.59 | 0.03 | 0.07% | 42.99 | 43.98 | 4716 | 2052.26 | 0.78% | 0.00 |
| 2025-10-29 | 44.69 | 43.56 | -0.91 | -2.05% | 43.20 | 44.87 | 5589 | 2449.68 | 0.93% | 0.00 |
| 2025-10-28 | 44.78 | 44.47 | -0.44 | -0.98% | 44.34 | 45.34 | 4377 | 1961.80 | 0.73% | 0.00 |
| 2025-10-27 | 45.00 | 44.91 | 0.26 | 0.58% | 44.00 | 45.20 | 5595 | 2496.19 | 0.93% | 0.00 |
| 2025-10-24 | 43.98 | 44.65 | 0.80 | 1.82% | 43.49 | 44.88 | 6162 | 2744.52 | 1.02% | 0.00 |
| 2025-10-23 | 42.95 | 43.85 | 0.09 | 0.21% | 42.70 | 43.97 | 3993 | 1735.05 | 0.66% | 0.00 |
| 2025-10-22 | 43.75 | 43.76 | 0.01 | 0.02% | 42.90 | 43.88 | 4271 | 1855.40 | 0.71% | 0.00 |
| 2025-10-21 | 41.48 | 43.75 | 2.40 | 5.80% | 41.16 | 43.79 | 8553 | 3669.46 | 1.42% | 0.00 |
| 2025-10-20 | 41.08 | 41.35 | 1.02 | 2.53% | 40.33 | 41.70 | 3466 | 1429.89 | 0.58% | 0.00 |
| 2025-10-17 | 41.98 | 40.33 | -1.45 | -3.47% | 40.31 | 41.98 | 4896 | 1998.68 | 0.81% | 0.00 |
| 2025-10-16 | 43.00 | 41.78 | -0.97 | -2.27% | 41.00 | 43.00 | 4348 | 1822.02 | 0.72% | 0.00 |
| 2025-10-15 | 42.96 | 42.75 | -0.19 | -0.44% | 42.01 | 43.50 | 6901 | 2941.23 | 1.15% | 0.00 |
上证大盘股票行情在线 K线走势图
云涌科技(688060)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
