行云科技（300209）历史行情

以下为行云科技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	32.090	34.460	34.870	29.500	0.690	2.043%	7,064.01万	22.90亿	9.509%
2026-10-08	33.030	33.770	35.170	32.860	0.620	1.870%	50.10万	0.00亿	0.000%
2026-10-07	34.600	33.150	34.910	32.920	-0.550	-1.632%	4,643.32万	15.62亿	6.250%
2026-10-06	34.600	33.150	34.910	32.920	-0.550	-1.632%	4,643.32万	15.62亿	6.250%
2026-10-05	34.600	33.150	34.910	32.920	-0.550	-1.632%	4,643.32万	15.62亿	6.250%
2026-10-02	34.600	33.150	34.910	32.920	-0.550	-1.632%	4,643.32万	15.62亿	6.250%
2026-10-01	34.600	33.150	34.910	32.920	-0.550	-1.632%	4,643.32万	15.62亿	6.250%
2026-09-30	34.600	33.150	34.910	32.920	-0.550	-1.632%	46.43万	0.00亿	0.000%
2026-09-29	33.190	33.700	34.300	32.880	0.160	0.477%	34.64万	0.00亿	0.000%
2026-09-28	36.170	33.540	36.340	33.250	-2.810	-7.730%	55.43万	0.00亿	0.000%
2026-09-27	37.500	36.350	37.800	36.160	-1.060	-2.833%	4,157.73万	15.31亿	5.597%
2026-09-24	37.500	36.350	37.800	36.160	-1.060	-2.833%	41.58万	0.00亿	0.000%
2026-09-23	38.020	37.410	38.570	37.280	-0.740	-1.940%	50.59万	0.00亿	0.000%
2026-09-22	37.820	38.150	38.870	37.230	1.070	2.886%	73.86万	0.00亿	0.000%
2026-09-21	34.300	37.080	37.400	34.170	2.920	8.548%	104.74万	0.00亿	0.000%
2026-09-18	35.000	34.160	35.000	32.320	-0.210	-0.611%	77.86万	0.00亿	0.000%
2026-09-17	35.000	34.370	36.150	34.210	-0.130	-0.377%	52.83万	0.00亿	0.000%
2026-09-16	33.680	34.500	34.840	33.680	0.820	2.435%	55.48万	0.00亿	0.000%
2026-09-15	35.660	33.680	36.310	33.180	-2.570	-7.090%	74.85万	0.00亿	0.000%
2026-09-14	36.270	36.250	37.660	35.860	-0.750	-2.027%	61.80万	0.00亿	0.000%
2026-09-11	35.290	37.000	37.920	34.400	0.600	1.648%	79.53万	0.00亿	0.000%
2026-09-10	36.950	36.400	37.500	36.000	-1.290	-3.423%	69.49万	0.00亿	0.000%
2026-09-09	36.090	37.690	37.980	35.700	2.150	6.050%	94.22万	0.00亿	0.000%
2026-09-08	35.860	35.540	37.190	34.940	-0.370	-1.030%	77.46万	0.00亿	0.000%
2026-09-07	35.410	35.910	36.500	33.990	1.100	3.160%	69.13万	0.00亿	0.000%
2026-09-04	35.110	34.810	36.790	34.780	-0.290	-0.826%	76.26万	0.00亿	0.000%
2026-09-03	34.410	35.100	35.500	34.400	0.700	2.035%	59.60万	0.00亿	0.000%
2026-09-02	33.030	34.400	35.180	32.600	0.830	2.472%	59.30万	0.00亿	0.000%
2026-09-01	35.000	33.570	35.220	33.310	-1.300	-3.728%	48.52万	0.00亿	0.000%
2026-08-31	32.600	34.870	35.270	32.300	1.340	3.996%	62.84万	0.00亿	0.000%
2026-08-28	34.850	33.530	35.030	33.500	-1.950	-5.496%	65.10万	0.00亿	0.000%
2026-08-27	34.920	35.480	36.000	34.410	0.560	1.604%	72.84万	0.00亿	0.000%
2026-08-26	34.550	34.920	35.400	33.500	0.210	0.605%	74.12万	0.00亿	0.000%
2026-08-25	33.000	34.710	35.500	32.560	0.810	2.389%	93.17万	0.00亿	0.000%
2026-08-24	32.800	33.900	33.980	31.010	1.600	4.954%	92.19万	0.00亿	0.000%
2026-08-21	32.980	32.300	33.150	31.800	-0.620	-1.883%	60.56万	0.00亿	0.000%
2026-08-20	32.190	32.920	33.510	31.190	0.410	1.261%	78.90万	0.00亿	0.000%
2026-08-19	33.900	32.510	35.370	32.220	-3.960	-10.858%	117.03万	0.00亿	0.000%
2026-08-18	38.500	36.470	38.620	36.300	-2.830	-7.201%	130.51万	0.00亿	0.000%
2026-08-17	38.780	39.300	40.000	37.420	0.370	0.950%	144.32万	0.00亿	0.000%
2026-08-14	36.230	38.930	39.190	34.800	3.580	10.127%	181.08万	0.00亿	0.000%
2026-08-13	39.730	35.350	41.000	35.280	-1.150	-3.151%	166.85万	0.00亿	0.000%
2026-08-12	37.500	36.500	38.180	34.980	1.580	4.525%	138.63万	0.00亿	0.000%
2026-08-11	38.150	34.920	38.680	34.880	-3.470	-9.039%	163.99万	0.00亿	0.000%
2026-08-10	37.220	38.390	39.550	35.830	1.200	3.227%	165.88万	0.00亿	0.000%
2026-08-07	34.680	37.190	38.000	33.680	2.520	7.269%	201.65万	0.00亿	0.000%
2026-08-06	35.190	34.670	37.350	33.660	-2.300	-6.221%	217.02万	0.00亿	0.000%
2026-08-05	34.210	36.970	38.000	34.210	3.330	9.899%	217.26万	0.00亿	0.000%
2026-08-04	29.660	33.640	33.640	29.000	5.610	20.014%	171.34万	0.00亿	0.000%
2026-08-03	27.480	28.030	29.220	26.240	0.130	0.466%	94.93万	0.00亿	0.000%
2026-07-31	29.580	27.900	30.000	27.280	1.800	6.897%	128.64万	0.00亿	0.000%
2026-07-30	29.600	26.100	30.200	25.000	-2.400	-8.421%	103.75万	0.00亿	0.000%
2026-07-29	26.630	28.500	28.700	25.860	1.620	6.027%	89.99万	0.00亿	0.000%
2026-07-28	27.990	26.880	28.580	26.750	-2.030	-7.022%	77.42万	0.00亿	0.000%
2026-07-27	25.700	28.910	28.910	25.130	3.130	12.141%	82.35万	0.00亿	0.000%
2026-07-24	27.620	25.780	27.860	25.460	-2.270	-8.093%	91.40万	0.00亿	0.000%
2026-07-23	29.610	28.050	31.880	27.690	-0.650	-2.265%	128.91万	0.00亿	0.000%
2026-07-22	26.330	28.700	29.190	26.060	1.710	6.336%	114.54万	0.00亿	0.000%
2026-07-21	25.700	26.990	27.450	23.230	1.150	4.450%	116.87万	0.00亿	0.000%
2026-07-20	25.000	25.840	26.840	24.420	3.470	15.512%	138.25万	0.00亿	0.000%
2026-07-17	25.980	22.370	26.640	22.200	-4.280	-16.060%	85.43万	0.00亿	0.000%
2026-07-16	27.270	26.650	29.010	26.160	-2.040	-7.110%	70.22万	0.00亿	0.000%
2026-07-15	32.000	28.690	32.500	27.500	-1.670	-5.501%	128.62万	0.00亿	0.000%
2026-07-14	25.900	30.360	30.360	25.660	5.060	20.000%	130.68万	0.00亿	0.000%
2026-07-13	25.100	25.300	26.500	24.800	0.240	0.958%	56.49万	0.00亿	0.000%
2026-07-10	26.000	25.060	28.150	25.020	-1.280	-4.860%	60.39万	0.00亿	0.000%
2026-07-09	25.450	26.340	27.250	25.240	0.340	1.308%	52.47万	0.00亿	0.000%
2026-07-08	26.460	26.000	27.330	25.380	0.550	2.161%	58.00万	0.00亿	0.000%
2026-07-07	25.200	25.450	25.800	24.500	0.550	2.209%	34.90万	0.00亿	0.000%
2026-07-06	27.100	24.900	27.100	24.200	-2.610	-9.487%	66.76万	0.00亿	0.000%
2026-07-03	28.030	27.510	29.350	26.800	-1.640	-5.626%	60.97万	0.00亿	0.000%
2026-07-02	29.800	29.150	31.700	28.910	0.300	1.040%	83.76万	0.00亿	0.000%
2026-07-01	29.470	28.850	29.920	27.800	-0.100	-0.345%	48.88万	0.00亿	0.000%
2026-06-30	28.080	28.950	29.720	27.680	0.920	3.282%	48.54万	0.00亿	0.000%
2026-06-29	28.890	28.030	29.180	27.000	-0.120	-0.426%	44.63万	0.00亿	0.000%
2026-06-26	29.070	28.150	30.200	28.000	-1.550	-5.219%	52.99万	0.00亿	0.000%
2026-06-25	32.320	29.700	32.450	29.190	-2.260	-7.071%	83.68万	0.00亿	0.000%
2026-06-24	29.500	31.960	32.190	28.300	1.850	6.144%	86.40万	0.00亿	0.000%
2026-06-23	31.000	30.110	31.700	29.220	-1.180	-3.771%	70.68万	0.00亿	0.000%
2026-06-22	28.700	31.290	32.000	28.700	2.610	9.100%	86.00万	0.00亿	0.000%
2026-06-18	28.630	28.680	30.000	27.620	0.300	1.057%	81.09万	0.00亿	0.000%
2026-06-17	25.890	28.380	28.400	25.600	2.230	8.528%	85.35万	0.00亿	0.000%
2026-06-16	26.990	26.150	27.010	25.560	-0.980	-3.612%	62.52万	0.00亿	0.000%
2026-06-15	26.800	27.130	28.420	25.770	1.060	4.066%	90.04万	0.00亿	0.000%
2026-06-12	27.290	26.070	27.910	25.870	-1.040	-3.836%	67.63万	0.00亿	0.000%
2026-06-11	24.110	27.110	27.580	24.070	3.120	13.005%	98.61万	0.00亿	0.000%
2026-06-10	23.510	23.990	24.810	22.590	0.300	1.266%	64.19万	0.00亿	0.000%
2026-06-09	24.000	23.690	24.350	23.100	0.050	0.212%	39.49万	0.00亿	0.000%
2026-06-08	23.610	23.640	24.730	23.030	-1.870	-7.330%	57.15万	0.00亿	0.000%
2026-06-05	25.560	25.510	26.430	24.610	-0.400	-1.544%	48.39万	0.00亿	0.000%
2026-06-04	26.450	25.910	27.760	25.900	-0.540	-2.042%	60.41万	0.00亿	0.000%
2026-06-03	24.380	26.450	26.680	24.290	1.470	5.885%	74.26万	0.00亿	0.000%
2026-06-02	27.190	24.980	27.190	23.000	-1.520	-5.736%	82.00万	0.00亿	0.000%
2026-06-01	27.040	26.500	27.930	26.210	-1.160	-4.194%	58.93万	0.00亿	0.000%
2026-05-29	29.010	27.660	30.000	27.400	-0.610	-2.158%	74.23万	0.00亿	0.000%
2026-05-28	25.490	28.270	28.990	24.950	2.740	10.732%	96.11万	0.00亿	0.000%
2026-05-27	26.410	25.530	27.410	25.250	-0.580	-2.221%	79.05万	0.00亿	0.000%
2026-05-26	28.930	26.110	29.380	24.500	-3.480	-11.761%	131.19万	0.00亿	0.000%
2026-05-25	31.200	29.590	31.560	25.000	-1.310	-4.239%	148.00万	0.00亿	0.000%
2026-05-22	28.240	30.900	30.900	28.030	3.180	11.472%	117.70万	0.00亿	0.000%
2026-05-21	29.000	27.720	29.200	27.180	-0.590	-2.084%	99.34万	0.00亿	0.000%
2026-05-20	28.030	28.310	28.800	27.150	0.340	1.216%	80.90万	0.00亿	0.000%
2026-05-19	26.750	27.970	28.210	26.500	1.020	3.785%	89.39万	0.00亿	0.000%
2026-05-18	26.010	26.950	27.460	25.680	0.950	3.654%	98.48万	0.00亿	0.000%
2026-05-15	26.200	26.000	27.750	25.080	-0.350	-1.328%	127.49万	0.00亿	0.000%
2026-05-14	25.570	26.350	26.670	24.720	0.780	3.050%	119.32万	0.00亿	0.000%
2026-05-13	25.160	25.570	26.180	24.280	-0.350	-1.350%	121.21万	0.00亿	0.000%
2026-05-12	23.710	25.920	26.490	23.700	2.720	11.724%	141.02万	0.00亿	0.000%
2026-05-11	22.990	23.200	23.880	22.530	-0.040	-0.172%	120.18万	0.00亿	0.000%
2026-05-08	23.010	23.240	24.300	22.200	0.620	2.741%	119.42万	0.00亿	0.000%
2026-05-07	21.190	22.620	24.880	20.700	1.720	8.230%	169.21万	0.00亿	0.000%
2026-05-06	18.000	20.900	20.960	17.770	3.430	19.634%	141.43万	0.00亿	0.000%
2026-04-30	16.630	17.470	17.500	16.360	0.440	2.584%	141.94万	0.00亿	0.000%
2026-04-29	14.000	17.030	17.030	14.000	2.840	20.014%	190.50万	0.00亿	0.000%
2026-04-28	13.550	14.190	14.200	13.100	0.990	7.500%	107.61万	0.00亿	0.000%
2026-04-27	13.010	13.200	13.580	12.660	0.020	0.152%	76.82万	0.00亿	0.000%
2026-04-24	12.950	13.180	13.470	12.610	0.000	0.000%	72.99万	0.00亿	0.000%
2026-04-23	13.480	13.180	14.050	13.020	-0.600	-4.354%	90.13万	0.00亿	0.000%
2026-04-22	12.650	13.780	14.130	12.200	0.950	7.405%	131.23万	0.00亿	0.000%
2026-04-21	13.200	12.830	13.290	12.500	-0.510	-3.823%	71.83万	0.00亿	0.000%
2026-04-20	13.370	13.340	13.700	12.900	-0.350	-2.557%	94.03万	0.00亿	0.000%
2026-04-17	13.510	13.690	14.190	13.400	0.110	0.810%	115.71万	0.00亿	0.000%
2026-04-16	12.360	13.580	14.400	12.360	0.930	7.352%	175.71万	0.00亿	0.000%
2026-04-15	12.560	12.650	13.100	12.180	0.160	1.281%	107.78万	0.00亿	0.000%
2026-04-14	13.420	12.490	13.490	12.350	-0.010	-0.080%	130.03万	0.00亿	0.000%
2026-04-13	11.760	12.500	12.950	11.760	0.000	0.000%	144.67万	0.00亿	0.000%
2026-04-10	11.780	11.540	12.050	11.500	0.000	0.000%	104.67万	0.00亿	0.000%
2026-04-09	12.130	11.900	12.500	11.420	0.000	0.000%	162.01万	0.00亿	0.000%
2026-04-08	10.660	11.690	11.690	10.300	0.000	0.000%	75.03万	0.00亿	0.000%
2026-04-07	9.600	9.740	10.100	9.050	0.000	0.000%	78.60万	0.00亿	0.000%
2026-04-03	9.200	9.250	9.540	8.730	0.000	0.000%	57.06万	0.00亿	0.000%
2026-04-02	10.290	9.370	10.380	9.260	0.000	0.000%	89.13万	0.00亿	0.000%
2026-04-01	10.200	10.250	10.770	9.820	0.000	0.000%	73.63万	0.00亿	0.000%