光云科技(688365)股票行情
光云科技(688365)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 |
|---|
| 2026-03-26 | 18.25 | 18.03 | -0.42 | -2.28% | 17.80 | 18.53 | 88430 | 16033.12 | 2.08% | 0.00 |
| 2026-03-25 | 18.27 | 18.45 | 0.40 | 2.22% | 18.05 | 18.60 | 109672 | 20174.73 | 2.58% | 0.00 |
| 2026-03-24 | 18.00 | 18.05 | 0.75 | 4.34% | 17.40 | 18.09 | 152453 | 27036.84 | 3.58% | 0.00 |
| 2026-03-23 | 18.15 | 17.30 | -1.32 | -7.09% | 17.11 | 18.51 | 155536 | 27704.95 | 3.65% | 0.00 |
| 2026-03-20 | 20.04 | 18.62 | -1.25 | -6.29% | 18.61 | 20.07 | 147018 | 28064.05 | 3.45% | 0.00 |
| 2026-03-19 | 19.90 | 19.87 | -0.42 | -2.07% | 19.75 | 20.14 | 79892 | 15912.29 | 1.88% | 0.00 |
| 2026-03-18 | 19.55 | 20.29 | 0.70 | 3.57% | 19.55 | 20.31 | 99249 | 19829.06 | 2.33% | 0.00 |
| 2026-03-17 | 20.13 | 19.59 | -0.34 | -1.71% | 19.55 | 20.31 | 99370 | 19811.69 | 2.33% | 0.00 |
| 2026-03-16 | 20.00 | 19.93 | -0.07 | -0.35% | 19.53 | 20.10 | 102333 | 20309.39 | 2.40% | 0.00 |
| 2026-03-13 | 20.38 | 20.00 | -0.56 | -2.72% | 19.91 | 20.67 | 95138 | 19237.58 | 2.23% | 0.00 |
| 2026-03-12 | 20.89 | 20.56 | -0.31 | -1.49% | 20.40 | 21.13 | 99755 | 20678.74 | 2.34% | 0.00 |
| 2026-03-11 | 21.51 | 20.87 | -0.72 | -3.33% | 20.77 | 21.62 | 127458 | 26899.79 | 2.99% | 0.00 |
| 2026-03-10 | 21.50 | 21.59 | 0.31 | 1.46% | 21.10 | 22.24 | 180634 | 38853.38 | 4.24% | 6.00 |
| 2026-03-09 | 20.20 | 21.28 | 0.39 | 1.87% | 20.03 | 21.36 | 143818 | 29719.25 | 3.38% | 0.00 |
| 2026-03-06 | 20.53 | 20.89 | 0.24 | 1.16% | 20.46 | 21.05 | 81478 | 16943.16 | 1.91% | 0.00 |
| 2026-03-05 | 20.90 | 20.65 | 0.08 | 0.39% | 20.43 | 21.18 | 88789 | 18414.81 | 2.09% | 0.00 |
| 2026-03-04 | 20.52 | 20.57 | -0.36 | -1.72% | 20.35 | 21.18 | 131274 | 27172.00 | 3.08% | 0.00 |
| 2026-03-03 | 22.04 | 20.93 | -1.07 | -4.86% | 20.86 | 22.23 | 149163 | 31934.89 | 3.50% | 0.00 |
| 2026-03-02 | 22.35 | 22.00 | -0.92 | -4.01% | 21.73 | 22.70 | 165850 | 36642.79 | 3.89% | 0.00 |
| 2026-02-27 | 22.70 | 22.92 | 0.09 | 0.39% | 22.59 | 23.38 | 160366 | 36962.81 | 3.77% | 0.00 |
| 2026-02-26 | 22.60 | 22.83 | 0.10 | 0.44% | 22.30 | 23.16 | 138935 | 31664.40 | 3.26% | 0.00 |
| 2026-02-25 | 23.37 | 22.73 | -0.34 | -1.47% | 22.51 | 23.40 | 214992 | 49121.43 | 5.05% | 0.00 |
| 2026-02-24 | 25.19 | 23.07 | -1.79 | -7.20% | 22.69 | 25.40 | 308860 | 71813.89 | 7.25% | 0.00 |
| 2026-02-13 | 25.32 | 24.86 | -0.70 | -2.74% | 24.85 | 26.55 | 208926 | 53544.82 | 4.91% | 0.45 |
| 2026-02-12 | 24.58 | 25.56 | 0.62 | 2.49% | 24.45 | 26.59 | 347235 | 89973.26 | 8.15% | 0.00 |
| 2026-02-11 | 24.58 | 24.94 | 0.08 | 0.32% | 24.16 | 25.08 | 207654 | 51045.64 | 4.88% | 0.00 |
| 2026-02-10 | 25.41 | 24.86 | -0.74 | -2.89% | 24.55 | 25.68 | 246073 | 61655.95 | 5.78% | 0.00 |
| 2026-02-09 | 25.90 | 25.60 | 0.60 | 2.40% | 24.42 | 26.09 | 291063 | 73778.88 | 6.84% | 0.00 |
| 2026-02-06 | 25.99 | 25.00 | -1.60 | -6.02% | 24.36 | 26.35 | 246338 | 62525.88 | 5.78% | 16.00 |
| 2026-02-05 | 25.70 | 26.60 | -0.01 | -0.04% | 25.40 | 27.20 | 222290 | 58480.43 | 5.22% | 0.00 |
| 2026-02-04 | 28.68 | 26.61 | -2.75 | -9.37% | 25.80 | 29.18 | 321188 | 86642.21 | 7.54% | 0.00 |
| 2026-02-03 | 28.50 | 29.36 | 1.94 | 7.08% | 28.08 | 30.39 | 394875 | 115453.51 | 9.27% | 7.54 |
| 2026-02-02 | 28.04 | 27.42 | -1.98 | -6.73% | 27.38 | 29.68 | 372389 | 105358.04 | 8.75% | 14.00 |
| 2026-01-30 | 28.42 | 29.40 | 0.99 | 3.48% | 27.70 | 29.83 | 472392 | 137006.77 | 11.09% | 14.00 |
| 2026-01-29 | 24.88 | 28.41 | 3.06 | 12.07% | 24.78 | 30.42 | 544463 | 156404.64 | 12.79% | 0.00 |
| 2026-01-28 | 26.50 | 25.35 | -0.82 | -3.13% | 25.23 | 27.99 | 311054 | 82653.35 | 7.30% | 0.00 |
| 2026-01-27 | 25.62 | 26.17 | 0.98 | 3.89% | 24.72 | 26.73 | 247455 | 64005.79 | 5.81% | 0.00 |
| 2026-01-26 | 26.63 | 25.19 | -1.43 | -5.37% | 24.00 | 26.99 | 268654 | 67655.95 | 6.31% | 0.00 |
| 2026-01-23 | 25.09 | 26.62 | 1.56 | 6.23% | 24.65 | 27.36 | 334753 | 87704.76 | 7.86% | 0.00 |
| 2026-01-22 | 24.66 | 25.06 | 0.41 | 1.66% | 24.20 | 25.56 | 226551 | 56476.75 | 5.32% | 6.00 |
| 2026-01-21 | 25.35 | 24.65 | -1.59 | -6.06% | 24.10 | 26.47 | 293484 | 74008.95 | 6.89% | 0.00 |
| 2026-01-20 | 26.35 | 26.24 | 0.46 | 1.78% | 25.22 | 27.50 | 277166 | 72826.59 | 6.51% | 6.75 |
| 2026-01-19 | 25.30 | 25.78 | -0.42 | -1.60% | 25.10 | 27.75 | 346044 | 91328.27 | 8.13% | 0.00 |
| 2026-01-16 | 25.50 | 26.20 | -1.16 | -4.24% | 23.56 | 26.98 | 504851 | 127684.05 | 11.86% | 0.00 |
| 2026-01-15 | 30.96 | 27.36 | -6.84 | -20.00% | 27.36 | 30.99 | 327734 | 93678.46 | 7.70% | 2.00 |
| 2026-01-14 | 30.58 | 34.20 | 5.70 | 20.00% | 30.31 | 34.20 | 276733 | 91752.65 | 6.50% | 0.00 |
| 2026-01-13 | 26.93 | 28.50 | 4.02 | 16.42% | 25.31 | 29.38 | 781569 | 221673.83 | 18.35% | 7.00 |
| 2026-01-12 | 21.50 | 24.48 | 4.08 | 20.00% | 21.30 | 24.48 | 386844 | 90304.68 | 9.08% | 0.00 |
| 2026-01-09 | 17.98 | 20.40 | 2.17 | 11.90% | 17.86 | 20.50 | 396671 | 77257.93 | 9.32% | 10.31 |
| 2026-01-08 | 17.58 | 18.23 | 0.62 | 3.52% | 17.35 | 18.41 | 295012 | 53030.80 | 6.93% | 0.00 |
| 2026-01-07 | 17.35 | 17.61 | 0.11 | 0.63% | 17.22 | 17.91 | 247506 | 43324.10 | 5.81% | 0.00 |
| 2026-01-06 | 17.70 | 17.50 | -0.20 | -1.13% | 17.30 | 17.76 | 247850 | 43268.11 | 5.82% | 0.00 |
| 2026-01-05 | 16.77 | 17.70 | 0.83 | 4.92% | 16.62 | 18.02 | 387429 | 67735.02 | 9.10% | 0.00 |
| 2025-12-31 | 15.83 | 16.87 | 1.05 | 6.64% | 15.73 | 17.43 | 393499 | 65846.60 | 9.24% | 0.00 |
| 2025-12-30 | 15.56 | 15.82 | 0.21 | 1.35% | 15.53 | 16.32 | 205448 | 32705.93 | 4.82% | 0.00 |
| 2025-12-29 | 15.62 | 15.61 | -0.07 | -0.45% | 15.41 | 15.89 | 125192 | 19579.51 | 2.94% | 0.00 |
| 2025-12-26 | 15.60 | 15.68 | 0.04 | 0.26% | 15.35 | 16.18 | 192489 | 30345.39 | 4.52% | 0.00 |
| 2025-12-25 | 15.46 | 15.64 | 0.11 | 0.71% | 15.40 | 15.74 | 114553 | 17846.72 | 2.69% | 0.00 |
| 2025-12-24 | 15.25 | 15.53 | 0.16 | 1.04% | 15.24 | 15.59 | 78995 | 12202.35 | 1.86% | 0.00 |
| 2025-12-23 | 15.44 | 15.37 | -0.06 | -0.39% | 15.21 | 15.54 | 96082 | 14766.19 | 2.26% | 0.00 |
| 2025-12-22 | 15.55 | 15.43 | -0.12 | -0.77% | 15.41 | 15.78 | 102042 | 15909.10 | 2.40% | 0.00 |
| 2025-12-19 | 15.72 | 15.55 | -0.09 | -0.58% | 15.43 | 15.86 | 109822 | 17091.54 | 2.58% | 0.00 |
| 2025-12-18 | 15.59 | 15.64 | -0.10 | -0.64% | 15.49 | 16.00 | 121501 | 19094.69 | 2.85% | 0.00 |
| 2025-12-17 | 15.49 | 15.74 | 0.26 | 1.68% | 15.22 | 15.81 | 137366 | 21337.17 | 3.23% | 0.00 |
| 2025-12-16 | 16.22 | 15.48 | -0.75 | -4.62% | 15.41 | 16.37 | 134469 | 21171.84 | 3.16% | 0.00 |
| 2025-12-15 | 16.26 | 16.23 | -0.37 | -2.23% | 16.06 | 16.49 | 109741 | 17904.51 | 2.58% | 0.00 |
| 2025-12-12 | 16.50 | 16.60 | 0.02 | 0.12% | 16.36 | 16.76 | 146287 | 24195.96 | 3.44% | 0.00 |
| 2025-12-11 | 16.90 | 16.58 | -0.35 | -2.07% | 16.53 | 17.15 | 167018 | 27912.46 | 3.92% | 2.00 |
| 2025-12-10 | 17.07 | 16.93 | -0.08 | -0.47% | 16.80 | 17.29 | 155540 | 26471.88 | 3.65% | 0.00 |
| 2025-12-09 | 17.56 | 17.01 | -0.82 | -4.60% | 16.95 | 17.62 | 236046 | 40609.52 | 5.54% | 0.00 |
| 2025-12-08 | 17.33 | 17.83 | 0.50 | 2.89% | 17.21 | 17.89 | 272815 | 47939.23 | 6.41% | 24.00 |
| 2025-12-05 | 17.30 | 17.33 | -0.02 | -0.12% | 17.04 | 17.46 | 196087 | 33880.22 | 4.60% | 8.00 |
| 2025-12-04 | 17.70 | 17.35 | -0.47 | -2.64% | 17.30 | 17.81 | 163888 | 28609.31 | 3.85% | 0.00 |
| 2025-12-03 | 18.65 | 17.82 | -0.54 | -2.94% | 17.63 | 18.80 | 261687 | 47139.26 | 6.15% | 9.00 |
| 2025-12-02 | 18.40 | 18.36 | -0.40 | -2.13% | 18.00 | 18.71 | 252737 | 46309.10 | 5.94% | 0.00 |
| 2025-12-01 | 18.80 | 18.76 | -0.48 | -2.49% | 18.50 | 19.45 | 327743 | 61857.48 | 7.70% | 0.00 |
| 2025-11-28 | 20.30 | 19.24 | -0.66 | -3.32% | 19.07 | 20.60 | 453903 | 89022.05 | 10.66% | 0.00 |
| 2025-11-27 | 20.90 | 19.90 | -1.05 | -5.01% | 19.80 | 20.99 | 506347 | 102736.38 | 11.89% | 102.00 |
| 2025-11-26 | 20.09 | 20.95 | 0.81 | 4.02% | 20.09 | 22.99 | 670460 | 143207.97 | 15.74% | 4.00 |
| 2025-11-25 | 19.80 | 20.14 | 0.28 | 1.41% | 19.47 | 21.75 | 807681 | 167774.52 | 18.97% | 166.74 |
上证大盘股票行情在线 K线走势图
光云科技(688365)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
