云图控股（002539）历史行情

以下为云图控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	10.920	10.870	11.020	10.730	0.160	1.490%	8.31万	0.90亿	0.930%
2026-10-15	10.850	10.710	11.040	10.600	-0.380	-3.430%	15.00万	1.62亿	1.690%
2026-10-14	11.370	11.090	11.480	11.030	-0.260	-2.290%	9.89万	1.11亿	1.110%
2026-10-13	11.510	11.350	11.570	11.280	-0.190	-1.650%	10.40万	1.18亿	1.170%
2026-10-12	11.920	11.540	11.930	11.500	-0.430	-3.590%	13.00万	1.52亿	1.460%
2026-10-09	11.730	11.970	12.040	11.720	0.180	1.530%	11.89万	1.42亿	1.340%
2026-10-08	11.740	11.790	11.970	11.740	0.040	0.340%	8.80万	1.04亿	0.990%
2026-10-07	11.570	11.750	11.840	11.570	0.170	1.468%	560.43万	0.66亿	0.630%
2026-10-06	11.570	11.750	11.840	11.570	0.170	1.468%	560.43万	0.66亿	0.630%
2026-10-05	11.570	11.750	11.840	11.570	0.170	1.468%	560.43万	0.66亿	0.630%
2026-10-02	11.570	11.750	11.840	11.570	0.170	1.468%	560.43万	0.66亿	0.630%
2026-10-01	11.570	11.750	11.840	11.570	0.170	1.468%	560.43万	0.66亿	0.630%
2026-09-30	11.570	11.750	11.840	11.570	0.170	1.470%	5.60万	0.66亿	0.630%
2026-09-29	11.750	11.580	11.860	11.520	-0.190	-1.610%	9.74万	1.13亿	1.090%
2026-09-28	12.000	11.770	12.180	11.660	-0.270	-2.240%	10.09万	1.19亿	1.130%
2026-09-27	12.150	12.040	12.270	11.980	-0.190	-1.554%	990.64万	1.20亿	1.113%
2026-09-24	12.150	12.040	12.270	11.980	-0.190	-1.550%	9.91万	1.20亿	1.110%
2026-09-23	12.280	12.230	12.300	12.060	-0.050	-0.410%	8.48万	1.03亿	0.950%
2026-09-22	12.500	12.280	12.540	12.030	-0.240	-1.920%	17.29万	2.12亿	1.940%
2026-09-21	12.270	12.520	12.600	12.220	0.210	1.710%	10.42万	1.30亿	1.170%
2026-09-18	12.490	12.310	12.660	12.290	0.070	0.570%	11.20万	1.39亿	1.260%
2026-09-17	12.000	12.240	12.300	11.910	0.170	1.410%	14.70万	1.79亿	1.650%
2026-09-16	12.270	12.070	12.330	11.900	-0.180	-1.470%	17.13万	2.06亿	1.930%
2026-09-15	12.390	12.250	12.500	12.180	-0.160	-1.290%	10.34万	1.27亿	1.160%
2026-09-14	12.280	12.410	12.660	12.200	0.070	0.570%	18.08万	2.25亿	2.030%
2026-09-11	13.060	12.340	13.070	12.280	-0.830	-6.300%	22.52万	2.81亿	2.530%
2026-09-10	13.280	13.170	13.350	13.120	-0.170	-1.270%	10.92万	1.44亿	1.230%
2026-09-09	13.190	13.340	13.500	13.090	0.090	0.680%	13.81万	1.84亿	1.550%
2026-09-08	13.060	13.250	13.380	13.020	0.200	1.530%	14.23万	1.88亿	1.600%
2026-09-07	13.350	13.050	13.650	13.000	-0.350	-2.610%	15.59万	2.05亿	1.750%
2026-09-04	13.390	13.400	13.730	13.310	0.010	0.070%	13.98万	1.89亿	1.570%
2026-09-03	13.290	13.390	13.530	13.240	0.100	0.750%	10.19万	1.36亿	1.150%
2026-09-02	13.680	13.290	13.740	13.160	-0.410	-2.990%	20.55万	2.74亿	2.310%
2026-09-01	13.620	13.700	13.940	13.480	0.070	0.510%	20.72万	2.85亿	2.330%
2026-08-31	13.840	13.630	13.850	13.420	-0.190	-1.370%	23.68万	3.21亿	2.660%
2026-08-28	13.410	13.820	13.940	13.230	0.430	3.210%	23.40万	3.19亿	2.630%
2026-08-27	12.990	13.390	13.480	12.900	0.400	3.080%	22.85万	3.02亿	2.570%
2026-08-26	12.730	12.990	13.430	12.640	0.110	0.850%	30.49万	4.01亿	3.430%
2026-08-25	12.830	12.880	13.100	12.690	0.070	0.550%	17.12万	2.21亿	1.920%
2026-08-24	12.790	12.810	13.130	12.680	-0.040	-0.310%	14.87万	1.91亿	1.670%
2026-08-21	12.800	12.850	12.990	12.600	0.030	0.230%	17.28万	2.21亿	1.940%
2026-08-20	12.770	12.820	13.130	12.540	0.010	0.080%	16.21万	2.08亿	1.820%
2026-08-19	12.700	12.810	12.960	12.610	0.060	0.470%	23.91万	3.07亿	2.690%
2026-08-18	12.500	12.750	12.930	12.480	0.270	2.160%	23.66万	3.03亿	2.660%
2026-08-17	12.290	12.480	12.630	12.100	0.230	1.880%	15.94万	1.98亿	1.790%
2026-08-14	12.390	12.250	12.490	12.200	-0.130	-1.050%	14.04万	1.73亿	1.580%
2026-08-13	12.780	12.380	12.810	12.260	-0.390	-3.050%	21.22万	2.64亿	2.390%
2026-08-12	12.600	12.770	12.910	12.530	0.100	0.790%	14.42万	1.84亿	1.620%
2026-08-11	12.800	12.670	13.030	12.610	-0.130	-1.020%	19.75万	2.52亿	2.220%
2026-08-10	12.300	12.800	13.020	12.260	0.470	3.810%	28.71万	3.67亿	3.230%
2026-08-07	12.020	12.330	12.440	11.920	0.310	2.580%	28.06万	3.44亿	3.150%
2026-08-06	12.260	12.020	12.380	11.980	-0.270	-2.200%	17.76万	2.15亿	2.000%
2026-08-05	11.940	12.290	12.440	11.830	0.340	2.850%	17.73万	2.16亿	1.990%
2026-08-04	12.150	11.950	12.190	11.890	-0.170	-1.400%	18.52万	2.22亿	2.080%
2026-08-03	12.140	12.120	12.350	11.850	0.060	0.500%	20.60万	2.50亿	2.320%
2026-07-31	11.840	12.060	12.160	11.790	0.030	0.250%	20.91万	2.51亿	2.350%
2026-07-30	11.700	12.030	12.180	11.700	0.240	2.040%	33.29万	3.98亿	3.740%
2026-07-29	11.500	11.790	11.870	11.320	0.230	1.990%	28.05万	3.28亿	3.150%
2026-07-28	11.070	11.560	11.660	10.940	0.450	4.050%	33.97万	3.88亿	3.820%
2026-07-27	10.720	11.110	11.220	10.650	0.300	2.780%	25.55万	2.82亿	2.870%
2026-07-24	11.260	10.810	11.380	10.810	-0.590	-5.180%	38.16万	4.18亿	4.290%
2026-07-23	10.360	11.400	11.400	10.290	1.040	10.040%	41.30万	4.55亿	4.640%
2026-07-22	9.950	10.360	10.490	9.910	0.370	3.700%	32.87万	3.39亿	3.690%
2026-07-21	9.760	9.990	10.310	9.700	0.220	2.250%	30.36万	3.06亿	3.410%
2026-07-20	9.740	9.770	10.110	9.520	0.110	1.140%	27.53万	2.70亿	3.090%
2026-07-17	9.890	9.660	10.070	9.650	-0.230	-2.330%	21.13万	2.09亿	2.370%
2026-07-16	10.320	9.890	10.380	9.830	-0.460	-4.440%	20.21万	2.02亿	2.270%
2026-07-15	10.080	10.350	10.540	10.010	0.200	1.970%	24.01万	2.48亿	2.700%
2026-07-14	9.880	10.150	10.180	9.820	0.270	2.730%	19.64万	1.96亿	2.210%
2026-07-13	10.170	9.880	10.230	9.830	-0.330	-3.230%	20.24万	2.01亿	2.270%
2026-07-10	10.500	10.210	10.630	10.200	-0.380	-3.590%	25.39万	2.64亿	2.850%
2026-07-09	10.950	10.590	11.040	10.410	-0.390	-3.550%	24.43万	2.60亿	2.750%
2026-07-08	10.970	10.980	11.400	10.880	-0.020	-0.180%	19.09万	2.12亿	2.150%
2026-07-07	11.250	11.000	11.330	10.820	-0.220	-1.960%	18.10万	2.00亿	2.030%
2026-07-06	11.040	11.220	11.590	10.910	0.160	1.450%	19.99万	2.26亿	2.250%
2026-07-03	11.420	11.060	11.430	10.970	-0.240	-2.120%	27.12万	3.01亿	3.050%
2026-07-02	11.350	11.300	11.560	11.180	-0.130	-1.140%	18.74万	2.13亿	2.110%
2026-07-01	11.210	11.430	11.610	11.130	0.110	0.970%	23.39万	2.67亿	2.630%
2026-06-30	11.720	11.320	11.760	11.110	-0.500	-4.230%	24.52万	2.77亿	2.760%
2026-06-29	11.930	11.820	12.100	11.750	-0.120	-1.010%	18.51万	2.20亿	2.080%
2026-06-26	12.220	11.940	12.510	11.770	-0.320	-2.610%	24.51万	2.96亿	2.750%
2026-06-25	12.520	12.260	12.530	12.020	-0.350	-2.780%	28.25万	3.47亿	3.180%
2026-06-24	12.400	12.610	13.030	12.110	0.380	3.110%	33.63万	4.21亿	3.780%
2026-06-23	12.910	12.230	13.340	12.180	-0.370	-2.940%	30.79万	3.90亿	3.460%
2026-06-22	11.540	12.600	12.600	11.380	1.150	10.040%	29.85万	3.61亿	3.350%
2026-06-18	11.770	11.450	12.010	11.400	-0.450	-3.780%	17.03万	1.97亿	1.910%
2026-06-17	12.130	11.900	12.210	11.860	-0.130	-1.080%	11.12万	1.34亿	1.250%
2026-06-16	12.240	12.030	12.400	11.970	-0.300	-2.430%	17.12万	2.12亿	1.920%
2026-06-15	11.990	12.330	12.390	11.970	0.400	3.350%	26.26万	3.26亿	2.950%
2026-06-12	11.690	11.930	12.280	11.490	0.240	2.050%	22.24万	2.69亿	2.500%
2026-06-11	11.490	11.690	11.870	11.420	0.360	3.180%	27.85万	3.30亿	3.130%
2026-06-10	11.300	11.330	11.500	11.200	-0.100	-0.870%	10.76万	1.24亿	1.210%
2026-06-09	11.350	11.430	11.450	10.900	0.120	1.060%	18.20万	2.07亿	2.050%
2026-06-08	11.400	11.310	11.760	11.180	-0.430	-3.660%	20.13万	2.33亿	2.260%
2026-06-05	11.880	11.740	12.120	11.700	-0.190	-1.590%	17.93万	2.17亿	2.020%
2026-06-04	12.290	11.930	12.370	11.850	-0.470	-3.790%	16.55万	2.03亿	1.860%
2026-06-03	12.210	12.400	12.570	12.060	0.110	0.900%	16.80万	2.10亿	1.890%
2026-06-02	12.400	12.290	12.500	12.030	-0.060	-0.490%	15.74万	1.96亿	1.770%
2026-06-01	12.070	12.350	12.480	11.840	-0.070	-0.560%	22.12万	2.76亿	2.490%
2026-05-29	12.750	12.420	12.880	12.360	-0.330	-2.590%	21.45万	2.73亿	2.410%
2026-05-28	12.940	12.750	13.110	12.390	-0.200	-1.540%	21.17万	2.74亿	2.380%
2026-05-27	12.750	12.950	13.470	12.680	0.180	1.410%	34.51万	4.60亿	3.880%
2026-05-26	12.570	12.770	12.900	12.330	0.190	1.510%	21.40万	2.74亿	2.410%
2026-05-25	12.600	12.580	12.780	12.420	-0.120	-0.940%	18.53万	2.37亿	2.080%
2026-05-22	12.880	12.700	12.980	12.560	0.030	0.240%	15.36万	1.99亿	1.730%
2026-05-21	12.990	12.670	13.350	12.670	-0.150	-1.170%	17.22万	2.27亿	1.940%
2026-05-20	13.070	12.820	13.070	12.770	-0.250	-1.910%	19.12万	2.50亿	2.150%
2026-05-19	13.650	13.070	13.700	12.970	-0.630	-4.600%	24.73万	3.31亿	2.780%
2026-05-18	14.100	13.700	14.110	13.560	-0.330	-2.350%	19.25万	2.68亿	2.160%
2026-05-15	13.860	14.030	14.530	13.830	0.130	0.940%	27.63万	3.98亿	3.110%
2026-05-14	14.120	13.900	14.120	13.770	-0.160	-1.140%	18.44万	2.60亿	2.070%
2026-05-13	14.300	14.060	14.480	13.930	-0.160	-1.130%	17.26万	2.48亿	1.940%
2026-05-12	14.730	14.220	14.840	14.090	-0.520	-3.530%	25.24万	3.67亿	2.840%
2026-05-11	14.980	14.740	15.350	14.700	-0.150	-1.010%	27.46万	4.17亿	3.090%
2026-05-08	14.810	14.890	15.200	14.630	0.020	0.130%	19.34万	2.92亿	2.170%
2026-05-07	15.330	14.870	15.350	14.450	-0.450	-2.940%	36.44万	5.46亿	4.100%
2026-05-06	15.100	15.320	15.430	14.930	0.130	0.860%	27.98万	4.30亿	3.140%
2026-04-30	15.330	15.190	15.650	15.120	-0.080	-0.520%	21.01万	3.25亿	2.360%
2026-04-29	14.920	15.270	15.400	14.710	0.440	2.970%	30.63万	4.71亿	3.440%
2026-04-28	14.690	14.830	14.990	14.540	0.000	0.000%	25.40万	3.80亿	2.850%
2026-04-27	14.420	14.830	15.030	14.150	0.340	2.350%	30.93万	4.61亿	3.480%
2026-04-24	13.970	14.490	14.740	13.890	0.470	3.350%	33.49万	4.88亿	3.760%
2026-04-23	14.110	14.020	14.190	13.710	-0.090	-0.640%	16.74万	2.37亿	1.880%
2026-04-22	13.980	14.110	14.260	13.890	0.190	1.360%	15.20万	2.18亿	1.710%
2026-04-21	13.900	13.920	14.160	13.580	-0.010	-0.070%	18.26万	2.58亿	2.050%
2026-04-20	14.110	13.930	14.270	13.810	-0.190	-1.350%	21.85万	3.10亿	2.460%
2026-04-17	14.530	14.120	14.590	14.080	0.000	0.000%	26.20万	0.00亿	0.000%
2026-04-16	14.340	14.440	14.670	14.250	0.100	0.700%	23.46万	3.45亿	2.640%
2026-04-15	15.300	14.340	15.370	14.210	0.000	0.000%	48.16万	0.00亿	0.000%
2026-04-14	15.000	15.440	15.490	14.720	0.620	4.184%	43.77万	0.00亿	0.000%
2026-04-13	14.410	14.820	15.000	14.080	0.000	0.000%	32.68万	0.00亿	0.000%
2026-04-10	14.090	14.440	14.830	13.900	0.000	0.000%	30.69万	0.00亿	0.000%
2026-04-09	13.710	13.970	14.370	13.520	0.000	0.000%	27.22万	0.00亿	0.000%
2026-04-08	13.750	13.850	13.960	13.450	0.000	0.000%	18.17万	0.00亿	0.000%
2026-04-07	13.160	13.480	13.540	13.100	0.000	0.000%	16.50万	0.00亿	0.000%
2026-04-03	13.730	13.200	13.750	13.010	0.000	0.000%	20.60万	0.00亿	0.000%
2026-04-02	14.090	13.700	14.150	13.610	0.000	0.000%	17.95万	0.00亿	0.000%
2026-04-01	14.180	14.150	14.420	14.050	0.000	0.000%	13.79万	0.00亿	0.000%