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 |
|---|
| 2025-04-18 | 12.06 | 11.67 | -0.46 | -3.79% | 11.53 | 12.13 | 122266 | 14328.77 | 2.87% | 0.00 |
| 2025-04-17 | 11.50 | 12.13 | 0.63 | 5.48% | 11.39 | 12.84 | 185290 | 22523.41 | 4.35% | 0.00 |
| 2025-04-16 | 12.40 | 11.50 | -0.49 | -4.09% | 11.30 | 12.40 | 148084 | 17515.63 | 3.48% | 0.00 |
| 2025-04-15 | 11.80 | 11.99 | 0.11 | 0.93% | 11.50 | 12.20 | 135593 | 16086.79 | 3.18% | 0.00 |
| 2025-04-14 | 11.69 | 11.88 | 0.45 | 3.94% | 11.58 | 12.23 | 114410 | 13623.62 | 2.69% | 0.00 |
| 2025-04-11 | 11.13 | 11.43 | 0.18 | 1.60% | 11.10 | 11.53 | 74791 | 8506.92 | 1.76% | 0.00 |
| 2025-04-10 | 11.10 | 11.25 | 0.36 | 3.31% | 11.10 | 11.71 | 111731 | 12763.57 | 2.62% | 0.00 |
| 2025-04-09 | 10.44 | 10.89 | 0.44 | 4.21% | 9.53 | 10.98 | 134706 | 13956.92 | 3.16% | 0.00 |
| 2025-04-08 | 10.06 | 10.45 | 0.32 | 3.16% | 10.06 | 10.70 | 120282 | 12461.36 | 2.82% | 0.00 |
| 2025-04-07 | 11.75 | 10.13 | -2.53 | -19.98% | 10.13 | 11.99 | 122233 | 13117.15 | 2.87% | 0.00 |
| 2025-04-03 | 12.70 | 12.66 | -0.26 | -2.01% | 12.50 | 13.05 | 51815 | 6628.67 | 1.22% | 0.00 |
| 2025-04-02 | 12.91 | 12.92 | 0.03 | 0.23% | 12.89 | 13.16 | 41141 | 5345.52 | 0.97% | 0.00 |
| 2025-04-01 | 13.20 | 12.89 | -0.38 | -2.86% | 12.85 | 13.29 | 72846 | 9487.54 | 1.71% | 0.00 |
| 2025-03-31 | 12.81 | 13.27 | 0.27 | 2.08% | 12.41 | 13.29 | 104813 | 13349.94 | 2.46% | 0.00 |
| 2025-03-28 | 12.92 | 13.00 | -0.03 | -0.23% | 12.92 | 13.25 | 56671 | 7410.39 | 1.33% | 0.00 |
| 2025-03-27 | 13.05 | 13.03 | -0.09 | -0.69% | 12.89 | 13.34 | 68670 | 8992.63 | 1.61% | 0.00 |
| 2025-03-26 | 13.31 | 13.12 | -0.23 | -1.72% | 13.06 | 13.58 | 78910 | 10492.18 | 1.85% | 0.00 |
| 2025-03-25 | 14.72 | 13.35 | -1.42 | -9.61% | 13.23 | 14.77 | 143697 | 20012.70 | 3.37% | 0.00 |
| 2025-03-24 | 14.45 | 14.77 | 0.33 | 2.29% | 14.34 | 14.98 | 98557 | 14435.01 | 2.31% | 0.00 |
| 2025-03-21 | 15.00 | 14.44 | -0.74 | -4.87% | 14.40 | 15.15 | 98755 | 14486.34 | 2.32% | 0.00 |
| 2025-03-20 | 15.14 | 15.18 | -0.10 | -0.65% | 14.91 | 15.89 | 158262 | 24459.21 | 3.72% | 8.00 |
| 2025-03-19 | 14.80 | 15.28 | 0.53 | 3.59% | 14.65 | 15.37 | 147011 | 22020.15 | 3.45% | 12.00 |
| 2025-03-18 | 15.00 | 14.75 | 0.15 | 1.03% | 14.64 | 15.10 | 85209 | 12627.65 | 2.00% | 0.00 |
| 2025-03-17 | 14.66 | 14.60 | -0.06 | -0.41% | 14.38 | 14.69 | 90750 | 13181.39 | 2.13% | 0.00 |
| 2025-03-14 | 14.44 | 14.66 | 0.20 | 1.38% | 14.37 | 14.78 | 94952 | 13868.37 | 2.23% | 0.00 |
| 2025-03-13 | 15.05 | 14.46 | -0.62 | -4.11% | 14.28 | 15.15 | 128774 | 18783.73 | 3.02% | 0.00 |
| 2025-03-12 | 15.45 | 15.08 | -0.12 | -0.79% | 15.08 | 15.64 | 137317 | 21152.66 | 3.22% | 2.00 |
| 2025-03-11 | 14.86 | 15.20 | -0.15 | -0.98% | 14.85 | 15.26 | 107639 | 16215.37 | 2.53% | 0.00 |
| 2025-03-10 | 15.65 | 15.35 | -0.38 | -2.42% | 15.11 | 15.65 | 128756 | 19695.67 | 3.02% | 0.00 |
| 2025-03-07 | 16.72 | 15.73 | -0.86 | -5.18% | 15.50 | 16.72 | 263100 | 42332.41 | 6.18% | 0.00 |
| 2025-03-06 | 15.10 | 16.59 | 1.77 | 11.94% | 15.10 | 17.17 | 360140 | 58283.28 | 8.46% | 16.00 |
| 2025-03-05 | 14.70 | 14.82 | 0.06 | 0.41% | 14.25 | 14.92 | 144151 | 21099.29 | 3.39% | 28.62 |
| 2025-03-04 | 14.22 | 14.76 | 0.23 | 1.58% | 14.19 | 14.87 | 113255 | 16500.05 | 2.66% | 0.00 |
| 2025-03-03 | 14.99 | 14.53 | -0.30 | -2.02% | 14.27 | 15.16 | 135982 | 19983.77 | 3.19% | 0.00 |
| 2025-02-28 | 16.20 | 14.83 | -1.74 | -10.50% | 14.49 | 16.23 | 243094 | 37252.82 | 5.71% | 2.00 |
| 2025-02-27 | 17.13 | 16.57 | -0.55 | -3.21% | 16.12 | 17.13 | 228163 | 37841.06 | 5.36% | 0.00 |
| 2025-02-26 | 16.58 | 17.12 | 0.76 | 4.65% | 16.22 | 17.27 | 316858 | 53344.47 | 7.44% | 55.00 |
| 2025-02-25 | 15.70 | 16.36 | 0.08 | 0.49% | 15.70 | 16.58 | 220873 | 35826.26 | 5.19% | 0.00 |
| 2025-02-24 | 16.62 | 16.28 | -0.35 | -2.10% | 15.50 | 16.65 | 294217 | 47452.61 | 6.91% | 39.50 |
| 2025-02-21 | 17.00 | 16.63 | 0.12 | 0.73% | 16.10 | 17.00 | 316373 | 52685.85 | 7.43% | 10.00 |
| 2025-02-20 | 16.48 | 16.51 | -0.24 | -1.43% | 16.26 | 16.80 | 264526 | 43568.09 | 6.21% | 0.00 |
| 2025-02-19 | 16.13 | 16.75 | 0.76 | 4.75% | 15.80 | 17.16 | 354431 | 58627.98 | 8.32% | 2.00 |
| 2025-02-18 | 17.00 | 15.99 | -1.49 | -8.52% | 15.80 | 17.39 | 371039 | 61593.62 | 8.71% | 24.00 |
| 2025-02-17 | 19.00 | 17.48 | -0.68 | -3.74% | 17.00 | 19.33 | 453583 | 81631.15 | 10.65% | 0.00 |
| 2025-02-14 | 17.70 | 18.16 | -0.19 | -1.04% | 17.56 | 19.42 | 552602 | 102463.46 | 12.98% | 4.00 |
| 2025-02-13 | 17.28 | 18.35 | 0.72 | 4.08% | 16.40 | 19.50 | 636894 | 112426.89 | 14.96% | 28.78 |
| 2025-02-12 | 17.16 | 17.63 | 0.47 | 2.74% | 17.04 | 18.15 | 512479 | 89965.58 | 12.03% | 0.00 |
| 2025-02-11 | 18.00 | 17.16 | -0.58 | -3.27% | 17.04 | 19.71 | 796018 | 145042.95 | 18.69% | 0.00 |
| 2025-02-10 | 15.00 | 17.74 | 2.96 | 20.03% | 14.74 | 17.74 | 681926 | 112110.76 | 16.01% | 0.00 |
| 2025-02-07 | 14.87 | 14.78 | -0.52 | -3.40% | 14.30 | 15.49 | 573183 | 85052.71 | 13.46% | 6.00 |
| 2025-02-06 | 13.20 | 15.30 | 1.95 | 14.61% | 13.00 | 15.72 | 620232 | 89938.56 | 14.57% | 9.00 |
| 2025-02-05 | 12.00 | 13.35 | 1.35 | 11.25% | 12.00 | 13.59 | 470783 | 60398.64 | 11.06% | 50.00 |
| 2025-01-27 | 13.00 | 12.00 | -0.36 | -2.91% | 11.90 | 13.15 | 273334 | 34225.89 | 6.42% | 0.00 |
| 2025-01-24 | 12.00 | 12.36 | 0.20 | 1.64% | 11.82 | 12.47 | 254549 | 30969.02 | 5.98% | 2.11 |
| 2025-01-23 | 12.00 | 12.16 | 0.08 | 0.66% | 11.93 | 12.51 | 259567 | 31676.38 | 6.10% | 0.00 |
| 2025-01-22 | 12.20 | 12.08 | -0.75 | -5.85% | 11.90 | 12.53 | 276114 | 33737.47 | 6.48% | 0.00 |
| 2025-01-21 | 12.30 | 12.83 | 0.51 | 4.14% | 11.80 | 12.88 | 417247 | 51158.23 | 9.80% | 30.00 |
| 2025-01-20 | 13.10 | 12.32 | -1.23 | -9.08% | 12.12 | 13.38 | 575121 | 73074.30 | 13.51% | 0.00 |
| 2025-01-17 | 13.30 | 13.55 | 1.09 | 8.75% | 13.02 | 14.95 | 742506 | 105045.86 | 17.44% | 15.73 |
| 2025-01-16 | 12.58 | 12.46 | -0.21 | -1.66% | 12.11 | 13.00 | 297833 | 37311.41 | 6.99% | 37.43 |
| 2025-01-15 | 13.19 | 12.67 | -0.03 | -0.24% | 12.50 | 13.60 | 397639 | 52013.97 | 9.34% | 50.58 |
| 2025-01-14 | 11.82 | 12.70 | 1.31 | 11.50% | 11.55 | 12.75 | 326881 | 39977.35 | 7.68% | 0.00 |
| 2025-01-13 | 12.21 | 11.39 | -1.08 | -8.66% | 11.37 | 12.26 | 262199 | 30690.69 | 6.16% | 0.00 |
| 2025-01-10 | 13.00 | 12.47 | -1.24 | -9.04% | 12.31 | 13.49 | 394995 | 51054.81 | 9.28% | 0.00 |
| 2025-01-09 | 12.48 | 13.71 | 0.99 | 7.78% | 12.28 | 13.90 | 501865 | 65984.30 | 11.79% | 58.00 |
| 2025-01-08 | 12.39 | 12.72 | 0.28 | 2.25% | 12.16 | 13.38 | 436857 | 55638.38 | 10.26% | 0.00 |
| 2025-01-07 | 11.39 | 12.44 | 0.75 | 6.42% | 11.33 | 12.67 | 348707 | 42091.75 | 8.19% | 14.00 |
| 2025-01-06 | 11.51 | 11.69 | 0.27 | 2.36% | 10.80 | 11.92 | 318421 | 36641.78 | 7.48% | 70.01 |
| 2025-01-03 | 12.43 | 11.42 | -1.38 | -10.78% | 11.22 | 12.78 | 408291 | 49377.47 | 9.59% | 36.90 |
| 2025-01-02 | 12.40 | 12.80 | 1.49 | 13.17% | 11.83 | 13.55 | 618485 | 78927.18 | 14.52% | 0.00 |
| 2024-12-31 | 11.19 | 11.31 | 0.19 | 1.71% | 10.91 | 11.85 | 325022 | 37134.77 | 7.63% | 79.28 |
| 2024-12-30 | 11.60 | 11.12 | -1.00 | -8.25% | 11.08 | 11.66 | 348398 | 39296.73 | 8.18% | 40.00 |
| 2024-12-27 | 12.28 | 12.12 | -0.54 | -4.27% | 11.91 | 13.55 | 501223 | 62404.87 | 11.77% | 0.00 |
| 2024-12-26 | 13.00 | 12.66 | 1.05 | 9.04% | 12.27 | 13.50 | 569333 | 73146.11 | 13.37% | 0.00 |
| 2024-12-25 | 12.15 | 11.61 | -1.36 | -10.49% | 11.41 | 12.40 | 426782 | 50385.13 | 10.02% | 0.00 |
| 2024-12-24 | 12.33 | 12.97 | 0.36 | 2.85% | 11.52 | 13.48 | 615343 | 76683.88 | 14.45% | 20.00 |
| 2024-12-23 | 13.91 | 12.61 | -1.29 | -9.28% | 12.33 | 13.91 | 617261 | 78885.20 | 14.50% | 10.00 |
| 2024-12-20 | 12.66 | 13.90 | 2.32 | 20.03% | 12.27 | 13.90 | 831895 | 110423.68 | 19.54% | 50.00 |
| 2024-12-19 | 9.36 | 11.58 | 1.93 | 20.00% | 9.32 | 11.58 | 373140 | 39220.72 | 8.76% | 27.00 |
| 2024-12-18 | 9.50 | 9.65 | 0.18 | 1.90% | 9.29 | 9.91 | 131211 | 12598.71 | 3.08% | 118.76 |
上证大盘股票行情在线 K线走势图
