云从科技(688327)股票行情
云从科技(688327)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 | 15.17 | 14.99 | -0.44 | -2.85% | 14.92 | 15.29 | 251279 | 37855.05 | 3.01% | 2.00 |
| 2026-02-04 | 15.74 | 15.43 | -0.50 | -3.14% | 15.20 | 15.90 | 325538 | 50178.49 | 3.91% | 10.00 |
| 2026-02-03 | 15.49 | 15.93 | 0.63 | 4.12% | 15.35 | 15.96 | 311888 | 48869.63 | 3.74% | 0.00 |
| 2026-02-02 | 15.79 | 15.30 | -0.49 | -3.10% | 15.28 | 16.02 | 303769 | 47367.08 | 3.64% | 0.00 |
| 2026-01-30 | 16.26 | 15.79 | -0.63 | -3.84% | 15.71 | 16.30 | 430431 | 68592.48 | 5.16% | 0.00 |
| 2026-01-29 | 16.03 | 16.42 | 0.14 | 0.86% | 15.70 | 17.14 | 665360 | 110662.90 | 7.98% | 5.00 |
| 2026-01-28 | 16.32 | 16.28 | -0.23 | -1.39% | 16.26 | 16.89 | 432285 | 71450.97 | 5.19% | 0.00 |
| 2026-01-27 | 16.44 | 16.51 | 0.14 | 0.86% | 15.96 | 16.68 | 424457 | 69211.09 | 5.09% | 0.00 |
| 2026-01-26 | 16.65 | 16.37 | -0.10 | -0.61% | 15.93 | 16.87 | 520833 | 85345.47 | 6.25% | 7.07 |
| 2026-01-23 | 16.37 | 16.47 | 0.16 | 0.98% | 16.19 | 16.65 | 350906 | 57832.19 | 4.21% | 0.00 |
| 2026-01-22 | 16.25 | 16.31 | 0.18 | 1.12% | 16.00 | 16.55 | 347762 | 56617.72 | 4.17% | 29.87 |
| 2026-01-21 | 15.93 | 16.13 | 0.03 | 0.19% | 15.83 | 16.49 | 303381 | 49160.40 | 3.64% | 0.00 |
| 2026-01-20 | 16.69 | 16.10 | -0.42 | -2.54% | 15.89 | 16.88 | 374940 | 60989.72 | 4.50% | 0.00 |
| 2026-01-19 | 16.86 | 16.52 | -0.49 | -2.88% | 16.47 | 16.96 | 345405 | 57528.45 | 4.14% | 0.00 |
| 2026-01-16 | 17.53 | 17.01 | -0.51 | -2.91% | 16.60 | 17.62 | 554622 | 94368.73 | 6.65% | 0.00 |
| 2026-01-15 | 17.68 | 17.52 | -0.47 | -2.61% | 17.30 | 18.11 | 630836 | 111195.33 | 7.57% | 8.00 |
| 2026-01-14 | 16.97 | 17.99 | 1.20 | 7.15% | 16.96 | 19.17 | 1213175 | 221109.89 | 14.56% | 26.00 |
| 2026-01-13 | 17.60 | 16.79 | -0.98 | -5.51% | 16.70 | 17.77 | 783345 | 134510.42 | 9.40% | 17.00 |
| 2026-01-12 | 16.70 | 17.77 | 1.47 | 9.02% | 16.42 | 17.80 | 982410 | 169346.81 | 11.79% | 25.69 |
| 2026-01-09 | 15.19 | 16.30 | 1.10 | 7.24% | 15.11 | 16.34 | 649090 | 102867.34 | 7.79% | 10.00 |
| 2026-01-08 | 15.25 | 15.20 | 0.22 | 1.47% | 15.05 | 15.48 | 332648 | 50756.36 | 3.99% | 0.00 |
| 2026-01-07 | 15.05 | 14.98 | -0.15 | -0.99% | 14.82 | 15.19 | 259710 | 38890.57 | 3.12% | 0.00 |
| 2026-01-06 | 14.92 | 15.13 | 0.16 | 1.07% | 14.81 | 15.15 | 316705 | 47564.55 | 3.80% | 0.00 |
| 2026-01-05 | 14.50 | 14.97 | 0.60 | 4.18% | 14.43 | 15.05 | 358377 | 52971.47 | 4.30% | 0.00 |
| 2025-12-31 | 14.14 | 14.37 | 0.34 | 2.42% | 14.03 | 14.58 | 277607 | 39818.58 | 3.33% | 0.00 |
| 2025-12-30 | 14.05 | 14.03 | -0.10 | -0.71% | 14.02 | 14.33 | 157636 | 22307.66 | 1.89% | 0.00 |
| 2025-12-29 | 14.15 | 14.13 | -0.06 | -0.42% | 14.11 | 14.35 | 168398 | 23917.20 | 2.02% | 0.00 |
| 2025-12-26 | 14.01 | 14.19 | 0.17 | 1.21% | 13.94 | 14.53 | 272167 | 38805.89 | 3.27% | 9.25 |
| 2025-12-25 | 14.01 | 14.02 | 0.02 | 0.14% | 13.86 | 14.07 | 171357 | 23935.62 | 2.06% | 0.00 |
| 2025-12-24 | 13.81 | 14.00 | 0.14 | 1.01% | 13.79 | 14.06 | 144844 | 20195.90 | 1.74% | 23.00 |
| 2025-12-23 | 13.96 | 13.86 | -0.15 | -1.07% | 13.78 | 14.03 | 145356 | 20153.06 | 1.74% | 0.00 |
| 2025-12-22 | 14.05 | 14.01 | 0.02 | 0.14% | 13.95 | 14.14 | 138585 | 19457.30 | 1.66% | 0.00 |
| 2025-12-19 | 14.18 | 13.99 | -0.10 | -0.71% | 13.94 | 14.26 | 186316 | 26246.66 | 2.24% | 0.00 |
| 2025-12-18 | 14.31 | 14.09 | -0.31 | -2.15% | 14.05 | 14.42 | 169637 | 24181.34 | 2.04% | 0.00 |
| 2025-12-17 | 14.24 | 14.40 | 0.17 | 1.19% | 13.94 | 14.55 | 182101 | 25939.98 | 2.18% | 0.00 |
| 2025-12-16 | 14.59 | 14.23 | -0.32 | -2.20% | 14.23 | 14.68 | 172916 | 24958.67 | 2.07% | 0.00 |
| 2025-12-15 | 14.89 | 14.55 | -0.22 | -1.49% | 14.52 | 14.89 | 193238 | 28328.74 | 2.32% | 2.00 |
| 2025-12-12 | 13.78 | 14.77 | 0.95 | 6.87% | 13.78 | 14.85 | 426335 | 61613.07 | 5.12% | 9.00 |
| 2025-12-11 | 14.15 | 13.82 | -0.33 | -2.33% | 13.82 | 14.23 | 150263 | 20914.29 | 1.80% | 0.00 |
| 2025-12-10 | 14.03 | 14.15 | 0.14 | 1.00% | 13.85 | 14.16 | 132926 | 18622.45 | 1.59% | 0.00 |
| 2025-12-09 | 14.24 | 14.01 | -0.23 | -1.62% | 13.99 | 14.40 | 134200 | 18997.14 | 1.61% | 0.00 |
| 2025-12-08 | 14.21 | 14.24 | 0.01 | 0.07% | 14.20 | 14.40 | 142234 | 20354.23 | 1.71% | 0.00 |
| 2025-12-05 | 14.00 | 14.23 | 0.20 | 1.43% | 13.97 | 14.27 | 164882 | 23334.66 | 1.98% | 0.00 |
| 2025-12-04 | 13.91 | 14.03 | 0.11 | 0.79% | 13.66 | 14.08 | 161731 | 22432.16 | 1.94% | 2.00 |
| 2025-12-03 | 14.43 | 13.92 | -0.55 | -3.80% | 13.83 | 14.55 | 254376 | 35733.75 | 3.05% | 0.00 |
| 2025-12-02 | 14.77 | 14.47 | -0.25 | -1.70% | 14.42 | 14.80 | 145476 | 21114.50 | 1.75% | 0.00 |
| 2025-12-01 | 14.85 | 14.72 | -0.22 | -1.47% | 14.61 | 14.89 | 198920 | 29251.32 | 2.39% | 0.00 |
| 2025-11-28 | 14.76 | 14.94 | 0.13 | 0.88% | 14.69 | 15.03 | 194514 | 28855.73 | 2.33% | 10.70 |
| 2025-11-27 | 15.02 | 14.81 | -0.31 | -2.05% | 14.81 | 15.15 | 218397 | 32664.04 | 2.62% | 0.00 |
| 2025-11-26 | 15.10 | 15.12 | -0.18 | -1.18% | 15.07 | 15.49 | 264369 | 40326.86 | 3.17% | 0.00 |
| 2025-11-25 | 15.12 | 15.30 | 0.13 | 0.86% | 15.11 | 15.58 | 393836 | 60782.22 | 4.73% | 28.00 |
| 2025-11-24 | 14.60 | 15.17 | 0.72 | 4.98% | 14.15 | 15.26 | 415137 | 61444.08 | 4.98% | 2.01 |
| 2025-11-21 | 14.43 | 14.45 | -0.23 | -1.57% | 14.26 | 14.97 | 278627 | 40534.95 | 3.34% | 0.00 |
| 2025-11-20 | 14.97 | 14.68 | -0.14 | -0.94% | 14.55 | 15.02 | 175787 | 25927.24 | 2.11% | 0.00 |
| 2025-11-19 | 15.12 | 14.82 | -0.30 | -1.98% | 14.66 | 15.15 | 207703 | 30863.49 | 2.49% | 20.00 |
| 2025-11-18 | 14.72 | 15.12 | 0.40 | 2.72% | 14.51 | 15.38 | 330671 | 49673.18 | 3.97% | 0.00 |
| 2025-11-17 | 14.28 | 14.72 | 0.43 | 3.01% | 14.25 | 14.78 | 199243 | 29132.71 | 2.39% | 10.00 |
| 2025-11-14 | 14.50 | 14.29 | -0.44 | -2.99% | 14.29 | 14.60 | 158995 | 22991.62 | 1.91% | 0.00 |
| 2025-11-13 | 14.51 | 14.73 | 0.22 | 1.52% | 14.35 | 14.76 | 146622 | 21370.12 | 1.76% | 0.00 |
| 2025-11-12 | 14.79 | 14.51 | -0.28 | -1.89% | 14.34 | 14.79 | 205310 | 29808.59 | 2.46% | 0.00 |
| 2025-11-11 | 14.99 | 14.79 | -0.17 | -1.14% | 14.75 | 15.14 | 164594 | 24535.61 | 1.97% | 4.00 |
| 2025-11-10 | 15.05 | 14.96 | -0.09 | -0.60% | 14.85 | 15.30 | 214679 | 32193.73 | 2.58% | 0.00 |
| 2025-11-07 | 15.30 | 15.05 | -0.36 | -2.34% | 15.02 | 15.34 | 186255 | 28128.95 | 2.23% | 14.00 |
| 2025-11-06 | 15.38 | 15.41 | 0.03 | 0.20% | 15.20 | 15.49 | 165469 | 25445.57 | 1.99% | 0.00 |
| 2025-11-05 | 15.53 | 15.38 | -0.35 | -2.23% | 15.17 | 15.73 | 234250 | 36094.83 | 2.81% | 0.00 |
| 2025-11-04 | 15.88 | 15.73 | -0.37 | -2.30% | 15.56 | 15.95 | 246809 | 38783.03 | 2.96% | 0.00 |
| 2025-11-03 | 16.01 | 16.10 | 0.21 | 1.32% | 15.76 | 16.39 | 279182 | 44690.16 | 3.35% | 2.00 |
| 2025-10-31 | 15.16 | 15.89 | 0.59 | 3.86% | 15.16 | 16.15 | 388534 | 61606.19 | 4.66% | 0.00 |
| 2025-10-30 | 15.39 | 15.30 | -0.08 | -0.52% | 15.04 | 15.73 | 304258 | 46895.84 | 3.65% | 0.00 |
| 2025-10-29 | 15.29 | 15.38 | 0.08 | 0.52% | 15.15 | 15.48 | 186884 | 28619.46 | 2.24% | 4.00 |
| 2025-10-28 | 15.24 | 15.30 | 0.04 | 0.26% | 15.16 | 15.49 | 191439 | 29392.09 | 2.30% | 0.00 |
| 2025-10-27 | 15.35 | 15.26 | 0.08 | 0.53% | 15.05 | 15.45 | 217548 | 33156.86 | 2.61% | 0.00 |
| 2025-10-24 | 15.07 | 15.18 | 0.18 | 1.20% | 15.04 | 15.31 | 194747 | 29573.16 | 2.34% | 0.00 |
| 2025-10-23 | 14.77 | 15.00 | 0.19 | 1.28% | 14.51 | 15.03 | 158523 | 23284.77 | 1.90% | 0.00 |
| 2025-10-22 | 15.06 | 14.81 | -0.22 | -1.46% | 14.77 | 15.13 | 147184 | 21895.30 | 1.77% | 0.00 |
| 2025-10-21 | 14.99 | 15.03 | 0.09 | 0.60% | 14.81 | 15.13 | 160946 | 24156.85 | 1.93% | 0.00 |
| 2025-10-20 | 14.88 | 14.94 | 0.33 | 2.26% | 14.77 | 15.16 | 214189 | 32047.37 | 2.57% | 0.00 |
| 2025-10-17 | 15.23 | 14.61 | -0.52 | -3.44% | 14.52 | 15.38 | 277921 | 41309.39 | 3.33% | 0.00 |
| 2025-10-16 | 15.55 | 15.13 | -0.43 | -2.76% | 14.93 | 15.55 | 281531 | 42699.48 | 3.38% | 0.00 |
| 2025-10-15 | 15.37 | 15.56 | 0.12 | 0.78% | 15.28 | 15.69 | 263208 | 40766.16 | 3.16% | 0.00 |
上证大盘股票行情在线 K线走势图
云从科技(688327)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
