智云股份（300097）历史行情

以下为智云股份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
2026-10-09	9.480	9.350	9.520	8.870	-0.120	-1.267%	1,357.77万	1.25亿	5.146%
2026-10-08	9.810	9.470	10.000	9.420	-0.360	-3.662%	9.79万	0.00亿	0.000%
2026-10-07	10.130	9.830	10.260	9.770	-0.100	-1.007%	797.78万	0.79亿	3.024%
2026-10-06	10.130	9.830	10.260	9.770	-0.100	-1.007%	797.78万	0.79亿	3.024%
2026-10-05	10.130	9.830	10.260	9.770	-0.100	-1.007%	797.78万	0.79亿	3.024%
2026-10-02	10.130	9.830	10.260	9.770	-0.100	-1.007%	797.78万	0.79亿	3.024%
2026-10-01	10.130	9.830	10.260	9.770	-0.100	-1.007%	797.78万	0.79亿	3.024%
2026-09-30	10.130	9.830	10.260	9.770	-0.100	-1.007%	7.98万	0.00亿	0.000%
2026-09-29	9.810	9.930	10.460	9.810	-0.090	-0.898%	11.31万	0.00亿	0.000%
2026-09-28	10.300	10.020	10.340	9.760	-0.170	-1.668%	15.89万	0.00亿	0.000%
2026-09-27	10.660	10.190	10.940	9.500	-0.560	-5.209%	2,903.34万	2.96亿	11.005%
2026-09-24	10.660	10.190	10.940	9.500	-0.560	-5.209%	29.03万	0.00亿	0.000%
2026-09-23	11.110	10.750	11.210	10.690	-0.280	-2.539%	17.46万	0.00亿	0.000%
2026-09-22	11.220	11.030	11.300	10.960	-0.200	-1.781%	16.35万	0.00亿	0.000%
2026-09-21	11.000	11.230	11.300	10.820	0.380	3.502%	31.12万	0.00亿	0.000%
2026-09-18	9.930	10.850	11.150	9.850	1.090	11.168%	36.98万	0.00亿	0.000%
2026-09-17	9.390	9.760	9.820	9.310	0.320	3.390%	11.39万	0.00亿	0.000%
2026-09-16	9.660	9.440	9.660	9.360	-0.230	-2.378%	10.20万	0.00亿	0.000%
2026-09-15	9.840	9.670	9.970	9.620	-0.190	-1.927%	10.86万	0.00亿	0.000%
2026-09-14	9.360	9.860	10.350	9.140	0.310	3.246%	20.10万	0.00亿	0.000%
2026-09-11	9.570	9.550	9.730	8.500	-0.030	-0.313%	23.59万	0.00亿	0.000%
2026-09-10	9.910	9.580	9.950	9.540	-0.350	-3.525%	8.23万	0.00亿	0.000%
2026-09-09	9.710	9.930	10.100	9.650	0.220	2.266%	12.04万	0.00亿	0.000%
2026-09-08	9.970	9.710	10.090	9.580	-0.310	-3.094%	12.64万	0.00亿	0.000%
2026-09-07	9.950	10.020	10.090	9.760	0.020	0.200%	12.26万	0.00亿	0.000%
2026-09-04	10.560	10.000	10.690	9.910	-0.490	-4.671%	15.35万	0.00亿	0.000%
2026-09-03	10.400	10.490	10.750	10.000	0.310	3.045%	16.76万	0.00亿	0.000%
2026-09-02	10.250	10.180	10.300	9.900	-0.100	-0.973%	12.87万	0.00亿	0.000%
2026-09-01	10.690	10.280	10.800	10.270	-0.450	-4.194%	16.84万	0.00亿	0.000%
2026-08-31	9.930	10.730	10.850	9.750	0.700	6.979%	28.41万	0.00亿	0.000%
2026-08-28	10.110	10.030	10.380	9.950	-0.180	-1.763%	14.83万	0.00亿	0.000%
2026-08-27	10.410	10.210	10.510	9.980	-0.100	-0.970%	25.59万	0.00亿	0.000%
2026-08-26	10.690	10.310	10.750	9.930	-0.230	-2.182%	40.15万	0.00亿	0.000%
2026-08-25	8.770	10.540	10.540	8.590	1.760	20.046%	46.70万	0.00亿	0.000%
2026-08-24	10.580	8.780	10.590	8.490	-1.820	-17.170%	47.58万	0.00亿	0.000%
2026-08-21	10.170	10.600	10.990	9.830	0.550	5.473%	39.93万	0.00亿	0.000%
2026-08-20	9.900	10.050	10.360	9.820	0.090	0.904%	23.44万	0.00亿	0.000%
2026-08-19	9.780	9.960	10.600	9.450	0.160	1.633%	38.10万	0.00亿	0.000%
2026-08-18	9.790	9.800	10.380	9.450	0.270	2.833%	29.62万	0.00亿	0.000%
2026-08-17	8.910	9.530	9.970	8.870	0.640	7.199%	19.94万	0.00亿	0.000%
2026-08-14	8.890	8.890	9.120	8.710	0.010	0.113%	6.68万	0.00亿	0.000%
2026-08-13	9.130	8.880	9.280	8.860	-0.210	-2.310%	6.87万	0.00亿	0.000%
2026-08-12	9.060	9.090	9.320	9.020	0.040	0.442%	6.20万	0.00亿	0.000%
2026-08-11	9.100	9.050	9.190	8.830	-0.090	-0.985%	5.86万	0.00亿	0.000%
2026-08-10	9.510	9.140	9.510	9.060	-0.270	-2.869%	9.22万	0.00亿	0.000%
2026-08-07	9.480	9.410	9.700	9.280	-0.130	-1.363%	14.51万	0.00亿	0.000%
2026-08-06	8.750	9.540	9.670	8.660	0.760	8.656%	18.57万	0.00亿	0.000%
2026-08-05	8.260	8.780	8.800	8.220	0.510	6.167%	11.15万	0.00亿	0.000%
2026-08-04	8.030	8.270	8.500	7.900	0.280	3.504%	10.55万	0.00亿	0.000%
2026-08-03	7.470	7.990	8.400	7.470	0.470	6.250%	14.26万	0.00亿	0.000%
2026-07-31	7.340	7.520	7.970	7.340	0.390	5.470%	11.18万	0.00亿	0.000%
2026-07-30	7.540	7.130	7.700	6.970	-0.480	-6.307%	10.13万	0.00亿	0.000%
2026-07-29	7.720	7.610	7.750	7.430	-0.110	-1.425%	8.32万	0.00亿	0.000%
2026-07-28	7.990	7.720	8.220	7.630	-0.290	-3.620%	10.78万	0.00亿	0.000%
2026-07-27	7.930	8.010	8.170	7.760	0.150	1.908%	8.16万	0.00亿	0.000%
2026-07-24	7.880	7.860	8.130	7.710	-0.060	-0.758%	10.14万	0.00亿	0.000%
2026-07-23	7.380	7.920	8.070	7.250	0.670	9.241%	15.37万	0.00亿	0.000%
2026-07-22	7.210	7.250	7.660	7.210	-0.110	-1.495%	14.07万	0.00亿	0.000%
2026-07-21	6.790	7.360	7.590	6.200	0.890	13.756%	20.33万	0.00亿	0.000%
2026-07-20	7.110	6.470	7.270	6.320	-0.570	-8.097%	10.96万	0.00亿	0.000%
2026-07-17	7.770	7.040	7.790	6.900	-0.660	-8.571%	8.84万	0.00亿	0.000%
2026-07-16	7.880	7.700	8.020	7.650	-0.110	-1.408%	6.01万	0.00亿	0.000%
2026-07-15	8.070	7.810	8.140	7.760	-0.160	-2.008%	5.35万	0.00亿	0.000%
2026-07-14	7.710	7.970	8.200	7.650	0.240	3.105%	9.44万	0.00亿	0.000%
2026-07-13	8.430	7.730	8.510	7.630	-0.750	-8.844%	9.47万	0.00亿	0.000%
2026-07-10	8.660	8.480	8.850	8.480	-0.110	-1.281%	6.39万	0.00亿	0.000%
2026-07-09	8.490	8.590	8.650	8.310	0.080	0.940%	5.95万	0.00亿	0.000%
2026-07-08	9.060	8.510	9.130	8.400	-0.290	-3.295%	6.96万	0.00亿	0.000%
2026-07-07	9.180	8.800	9.330	8.730	-0.300	-3.297%	8.58万	0.00亿	0.000%
2026-07-06	9.110	9.100	9.290	8.800	-0.040	-0.438%	8.67万	0.00亿	0.000%
2026-07-03	9.550	9.140	9.690	9.100	-0.320	-3.383%	11.07万	0.00亿	0.000%
2026-07-02	9.550	9.460	9.870	9.420	-0.260	-2.675%	12.68万	0.00亿	0.000%
2026-07-01	9.070	9.720	10.310	8.830	0.640	7.048%	21.34万	0.00亿	0.000%
2026-06-30	8.890	9.080	9.220	8.740	0.190	2.137%	9.19万	0.00亿	0.000%
2026-06-29	8.970	8.890	9.140	8.550	-0.160	-1.768%	10.89万	0.00亿	0.000%
2026-06-26	9.160	9.050	9.270	8.830	-0.010	-0.110%	9.26万	0.00亿	0.000%
2026-06-25	9.140	9.060	9.480	8.950	-0.080	-0.875%	10.55万	0.00亿	0.000%
2026-06-24	9.040	9.140	9.400	8.820	0.020	0.219%	11.51万	0.00亿	0.000%
2026-06-23	8.600	9.120	9.220	8.580	0.350	3.991%	15.62万	0.00亿	0.000%
2026-06-22	9.500	8.770	9.580	8.430	-0.740	-7.781%	21.04万	0.00亿	0.000%
2026-06-18	9.800	9.510	9.800	9.350	-0.280	-2.860%	11.39万	0.00亿	0.000%
2026-06-17	9.820	9.790	10.150	9.670	-0.150	-1.509%	12.17万	0.00亿	0.000%
2026-06-16	9.520	9.940	10.350	9.390	0.420	4.412%	19.48万	0.00亿	0.000%
2026-06-15	9.120	9.520	9.830	9.060	0.330	3.591%	13.62万	0.00亿	0.000%
2026-06-12	9.370	9.190	9.550	9.100	-0.030	-0.325%	7.41万	0.00亿	0.000%
2026-06-11	9.600	9.220	9.830	9.130	-0.460	-4.752%	11.36万	0.00亿	0.000%
2026-06-10	9.470	9.680	10.250	9.150	0.190	2.002%	16.99万	0.00亿	0.000%
2026-06-09	9.660	9.490	9.750	9.020	0.030	0.317%	13.46万	0.00亿	0.000%
2026-06-08	9.150	9.460	10.210	9.150	-0.070	-0.735%	19.27万	0.00亿	0.000%
2026-06-05	9.100	9.530	9.750	8.850	0.330	3.587%	14.68万	0.00亿	0.000%
2026-06-04	9.410	9.200	9.760	9.110	-0.150	-1.604%	12.04万	0.00亿	0.000%
2026-06-03	9.390	9.350	9.650	9.270	-0.130	-1.371%	8.45万	0.00亿	0.000%
2026-06-02	9.360	9.480	9.740	9.040	0.310	3.381%	10.71万	0.00亿	0.000%
2026-06-01	9.190	9.170	9.450	9.080	-0.120	-1.292%	5.97万	0.00亿	0.000%
2026-05-29	9.790	9.290	9.970	9.250	-0.430	-4.424%	8.97万	0.00亿	0.000%
2026-05-28	9.890	9.720	9.890	9.540	-0.200	-2.016%	8.92万	0.00亿	0.000%
2026-05-27	9.950	9.920	10.010	9.620	0.160	1.639%	10.97万	0.00亿	0.000%
2026-05-26	10.030	9.760	10.220	9.660	-0.370	-3.653%	10.37万	0.00亿	0.000%
2026-05-25	10.500	10.130	10.580	9.950	-0.350	-3.340%	10.84万	0.00亿	0.000%
2026-05-22	10.000	10.480	10.880	9.950	0.510	5.115%	16.94万	0.00亿	0.000%
2026-05-21	10.780	9.970	10.930	9.900	-0.740	-6.909%	20.91万	0.00亿	0.000%
2026-05-20	10.330	10.710	11.030	10.230	0.390	3.779%	18.89万	0.00亿	0.000%
2026-05-19	10.700	10.320	10.780	10.270	-0.500	-4.621%	11.93万	0.00亿	0.000%
2026-05-18	10.180	10.820	11.050	10.060	0.450	4.339%	20.72万	0.00亿	0.000%
2026-05-15	10.600	10.370	10.650	10.250	-0.240	-2.262%	13.22万	0.00亿	0.000%
2026-05-14	10.760	10.610	10.850	10.400	0.010	0.094%	18.88万	0.00亿	0.000%
2026-05-13	11.340	10.600	11.470	10.500	-0.870	-7.585%	27.28万	0.00亿	0.000%
2026-05-12	11.540	11.470	11.990	11.090	0.160	1.415%	19.83万	0.00亿	0.000%
2026-05-11	11.490	11.310	11.590	10.930	-0.120	-1.050%	19.11万	0.00亿	0.000%
2026-05-08	12.000	11.430	12.170	11.370	-0.350	-2.971%	18.88万	0.00亿	0.000%
2026-05-07	10.770	11.780	12.450	10.640	0.970	8.973%	31.42万	0.00亿	0.000%
2026-05-06	10.910	10.810	10.990	10.700	0.080	0.746%	15.98万	0.00亿	0.000%
2026-04-30	11.080	10.730	11.150	10.690	-0.250	-2.277%	14.44万	0.00亿	0.000%
2026-04-29	11.000	10.980	11.200	10.850	-0.180	-1.613%	14.24万	0.00亿	0.000%
2026-04-28	10.810	11.160	11.590	10.680	0.130	1.179%	21.01万	0.00亿	0.000%
2026-04-27	10.550	11.030	11.160	10.280	0.530	5.048%	24.21万	0.00亿	0.000%
2026-04-24	10.150	10.500	10.680	10.040	0.360	3.550%	20.91万	0.00亿	0.000%
2026-04-23	10.410	10.140	11.160	10.050	-0.160	-1.553%	26.06万	0.00亿	0.000%
2026-04-22	10.120	10.300	10.450	9.930	0.010	0.097%	21.14万	0.00亿	0.000%
2026-04-21	9.980	10.290	10.350	9.650	0.340	3.417%	30.92万	0.00亿	0.000%
2026-04-20	10.110	9.950	10.200	9.850	-0.140	-1.388%	19.34万	0.00亿	0.000%
2026-04-17	10.320	10.090	10.800	9.800	-0.410	-3.905%	37.03万	0.00亿	0.000%
2026-04-16	9.690	10.500	10.810	9.350	0.670	6.816%	46.66万	0.00亿	0.000%
2026-04-15	8.360	9.830	10.040	8.330	1.460	17.443%	55.84万	0.00亿	0.000%
2026-04-14	8.320	8.370	8.380	8.210	0.080	0.965%	8.94万	0.00亿	0.000%
2026-04-13	8.130	8.290	8.360	8.050	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-10	8.210	8.190	8.330	8.070	0.000	0.000%	11.43万	0.00亿	0.000%
2026-04-09	8.050	8.100	8.240	7.850	0.000	0.000%	14.84万	0.00亿	0.000%
2026-04-08	7.950	8.060	8.190	7.920	0.000	0.000%	15.21万	0.00亿	0.000%
2026-04-07	7.530	7.860	8.180	7.400	0.000	0.000%	14.45万	0.00亿	0.000%
2026-04-03	7.490	7.510	7.690	7.360	0.000	0.000%	9.91万	0.00亿	0.000%
2026-04-02	7.850	7.480	7.900	7.410	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-01	7.850	7.930	8.470	7.830	0.000	0.000%	20.85万	0.00亿	0.000%