佳云科技（300242）历史行情
以下为佳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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 3.970 | 4.000 | 4.020 | 3.910 | 0.020 | 0.503% | 1,392.07万 | 0.55亿 | 2.194% |
| 2026-10-09 | 3.820 | 3.980 | 3.990 | 3.690 | 0.140 | 3.646% | 2,266.08万 | 0.87亿 | 3.571% |
| 2026-10-08 | 3.900 | 3.840 | 3.950 | 3.810 | -0.070 | -1.790% | 12.07万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.970 | 3.910 | 3.970 | 3.880 | -0.040 | -1.013% | 1,027.87万 | 0.40亿 | 1.620% |
| 2026-10-06 | 3.970 | 3.910 | 3.970 | 3.880 | -0.040 | -1.013% | 1,027.87万 | 0.40亿 | 1.620% |
| 2026-10-05 | 3.970 | 3.910 | 3.970 | 3.880 | -0.040 | -1.013% | 1,027.87万 | 0.40亿 | 1.620% |
| 2026-10-02 | 3.970 | 3.910 | 3.970 | 3.880 | -0.040 | -1.013% | 1,027.87万 | 0.40亿 | 1.620% |
| 2026-10-01 | 3.970 | 3.910 | 3.970 | 3.880 | -0.040 | -1.013% | 1,027.87万 | 0.40亿 | 1.620% |
| 2026-09-30 | 3.970 | 3.910 | 3.970 | 3.880 | -0.040 | -1.013% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.810 | 3.950 | 3.990 | 3.810 | 0.070 | 1.804% | 16.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.860 | 3.880 | 4.030 | 3.860 | 0.050 | 1.305% | 22.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.880 | 3.830 | 3.920 | 3.820 | -0.060 | -1.542% | 1,089.47万 | 0.42亿 | 1.717% |
| 2026-09-24 | 3.880 | 3.830 | 3.920 | 3.820 | -0.060 | -1.542% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.980 | 3.890 | 4.010 | 3.880 | -0.140 | -3.474% | 14.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.040 | 4.030 | 4.080 | 3.970 | 0.040 | 1.003% | 20.00万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.880 | 3.990 | 4.000 | 3.880 | 0.110 | 2.835% | 17.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.910 | 3.880 | 3.950 | 3.860 | -0.030 | -0.767% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.880 | 3.910 | 3.920 | 3.810 | 0.020 | 0.514% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.830 | 3.890 | 3.920 | 3.790 | 0.030 | 0.777% | 7.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.980 | 3.860 | 3.980 | 3.840 | -0.100 | -2.525% | 12.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.000 | 3.960 | 4.000 | 3.930 | -0.010 | -0.252% | 8.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.010 | 3.970 | 4.030 | 3.920 | -0.070 | -1.733% | 15.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.080 | 4.040 | 4.100 | 4.000 | -0.040 | -0.980% | 11.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.210 | 4.080 | 4.210 | 4.050 | -0.130 | -3.088% | 20.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.150 | 4.210 | 4.280 | 4.120 | 0.040 | 0.959% | 14.82万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.140 | 4.170 | 4.210 | 4.130 | 0.010 | 0.240% | 14.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.170 | 4.160 | 4.280 | 4.120 | 0.020 | 0.483% | 21.45万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.230 | 4.140 | 4.340 | 4.110 | -0.020 | -0.481% | 18.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.200 | 4.160 | 4.260 | 4.120 | -0.100 | -2.347% | 13.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.110 | 4.260 | 4.280 | 4.080 | 0.140 | 3.398% | 24.93万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.030 | 4.120 | 4.130 | 4.010 | 0.070 | 1.728% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.060 | 4.050 | 4.080 | 4.020 | 0.000 | 0.000% | 11.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.040 | 4.050 | 4.060 | 4.010 | 0.010 | 0.248% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.040 | 4.040 | 4.070 | 4.000 | 0.010 | 0.248% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.940 | 4.030 | 4.050 | 3.910 | 0.090 | 2.284% | 10.77万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.020 | 3.940 | 4.050 | 3.900 | -0.090 | -2.233% | 11.35万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.020 | 4.030 | 4.040 | 3.960 | -0.030 | -0.739% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.060 | 4.060 | 4.090 | 4.010 | 0.030 | 0.744% | 12.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.160 | 4.030 | 4.200 | 4.030 | -0.200 | -4.728% | 20.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.300 | 4.230 | 4.310 | 4.190 | -0.100 | -2.309% | 20.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.370 | 4.330 | 4.380 | 4.240 | -0.020 | -0.460% | 17.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.490 | 4.350 | 4.500 | 4.300 | -0.150 | -3.333% | 24.68万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.630 | 4.500 | 4.700 | 4.490 | -0.130 | -2.808% | 32.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.400 | 4.630 | 4.720 | 4.390 | 0.210 | 4.751% | 42.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.450 | 4.420 | 4.500 | 4.390 | -0.070 | -1.559% | 20.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.450 | 4.490 | 4.500 | 4.330 | 0.030 | 0.673% | 24.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.550 | 4.460 | 4.570 | 4.320 | -0.090 | -1.978% | 30.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.500 | 4.550 | 4.680 | 4.450 | 0.030 | 0.664% | 35.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.540 | 4.520 | 4.560 | 4.450 | -0.060 | -1.310% | 34.37万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.280 | 4.580 | 4.590 | 4.280 | 0.270 | 6.265% | 49.23万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.400 | 4.310 | 4.490 | 4.180 | -0.210 | -4.646% | 45.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.160 | 4.520 | 4.850 | 4.160 | -0.060 | -1.310% | 65.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.550 | 4.580 | 5.020 | 4.500 | 0.230 | 5.287% | 78.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.130 | 4.350 | 4.380 | 4.130 | 0.170 | 4.067% | 29.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.100 | 4.180 | 4.200 | 3.710 | 0.010 | 0.240% | 24.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.150 | 4.170 | 4.380 | 4.060 | 0.040 | 0.969% | 20.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.320 | 4.130 | 4.400 | 4.070 | -0.210 | -4.839% | 19.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.290 | 4.340 | 4.390 | 4.260 | 0.010 | 0.231% | 10.91万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.250 | 4.330 | 4.400 | 4.200 | 0.050 | 1.168% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.160 | 4.280 | 4.290 | 4.080 | 0.120 | 2.885% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.470 | 4.160 | 4.470 | 4.120 | -0.310 | -6.935% | 22.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.350 | 4.470 | 4.590 | 4.280 | 0.080 | 1.822% | 23.38万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.280 | 4.390 | 4.430 | 4.150 | 0.060 | 1.386% | 23.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.300 | 4.330 | 4.780 | 4.280 | 0.080 | 1.882% | 31.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.310 | 4.250 | 4.360 | 4.210 | -0.030 | -0.701% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.520 | 4.280 | 4.530 | 4.270 | -0.150 | -3.386% | 16.31万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.560 | 4.430 | 4.580 | 4.330 | -0.150 | -3.275% | 23.52万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.670 | 4.580 | 4.820 | 4.550 | -0.130 | -2.760% | 26.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.700 | 4.710 | 4.820 | 4.550 | 0.010 | 0.213% | 29.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.140 | 4.700 | 4.730 | 4.050 | 0.590 | 14.355% | 44.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.260 | 4.110 | 4.270 | 4.010 | -0.110 | -2.607% | 18.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.340 | 4.220 | 4.370 | 4.200 | -0.170 | -3.872% | 22.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.630 | 4.390 | 4.660 | 4.370 | -0.290 | -6.197% | 30.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.830 | 4.680 | 4.870 | 4.580 | -0.180 | -3.704% | 31.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.630 | 4.860 | 4.940 | 4.620 | 0.150 | 3.185% | 38.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.660 | 4.710 | 4.850 | 4.530 | 0.000 | 0.000% | 32.35万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.650 | 4.710 | 4.730 | 4.600 | 0.010 | 0.213% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.610 | 4.700 | 4.750 | 4.530 | 0.050 | 1.075% | 26.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.660 | 4.650 | 4.770 | 4.500 | 0.000 | 0.000% | 26.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.750 | 4.650 | 4.810 | 4.600 | -0.040 | -0.853% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.650 | 4.690 | 4.740 | 4.470 | 0.120 | 2.626% | 26.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.620 | 4.570 | 4.760 | 4.470 | -0.160 | -3.383% | 30.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.050 | 4.730 | 5.450 | 4.690 | -0.330 | -6.522% | 43.88万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.740 | 5.060 | 5.290 | 4.670 | 0.340 | 7.203% | 58.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.480 | 4.720 | 4.940 | 4.400 | 0.010 | 0.212% | 35.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.870 | 4.710 | 4.910 | 4.240 | -0.230 | -4.656% | 54.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.010 | 4.940 | 5.040 | 4.820 | -0.140 | -2.756% | 27.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.110 | 5.080 | 5.280 | 5.020 | -0.060 | -1.167% | 36.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.180 | 5.140 | 5.310 | 5.050 | -0.010 | -0.194% | 27.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.910 | 5.150 | 5.270 | 4.910 | 0.150 | 3.000% | 36.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.170 | 5.000 | 5.290 | 4.910 | -0.170 | -3.288% | 29.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.190 | 5.170 | 5.200 | 4.970 | 0.040 | 0.780% | 26.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.230 | 5.130 | 5.360 | 5.090 | -0.090 | -1.724% | 29.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.350 | 5.220 | 5.430 | 5.120 | -0.190 | -3.512% | 30.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.330 | 5.410 | 5.490 | 5.270 | 0.110 | 2.075% | 40.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.360 | 5.300 | 5.400 | 5.170 | 0.000 | 0.000% | 34.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.310 | 5.300 | 5.590 | 5.250 | 0.050 | 0.952% | 57.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.270 | 5.250 | 5.400 | 5.170 | -0.090 | -1.685% | 39.61万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.130 | 5.340 | 5.680 | 5.120 | 0.220 | 4.297% | 68.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.880 | 5.120 | 5.180 | 4.850 | 0.220 | 4.490% | 35.31万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.960 | 4.900 | 5.040 | 4.860 | -0.030 | -0.609% | 18.29万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.110 | 4.930 | 5.120 | 4.860 | -0.130 | -2.569% | 22.48万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.930 | 5.060 | 5.140 | 4.900 | 0.150 | 3.055% | 22.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.020 | 4.910 | 5.040 | 4.900 | -0.110 | -2.191% | 15.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.990 | 5.020 | 5.050 | 4.930 | 0.040 | 0.803% | 19.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.060 | 4.980 | 5.060 | 4.950 | -0.050 | -0.994% | 16.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.010 | 5.030 | 5.050 | 4.940 | 0.050 | 1.004% | 17.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.950 | 4.980 | 5.090 | 4.940 | 0.070 | 1.426% | 21.03万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.860 | 4.910 | 4.940 | 4.790 | 0.040 | 0.821% | 17.64万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.620 | 4.870 | 4.920 | 4.600 | 0.210 | 4.506% | 27.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.720 | 4.660 | 4.760 | 4.600 | -0.080 | -1.688% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.700 | 4.740 | 4.760 | 4.540 | 0.050 | 1.066% | 17.83万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.640 | 4.690 | 4.730 | 4.500 | 0.010 | 0.214% | 21.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.720 | 4.680 | 4.800 | 4.660 | -0.050 | -1.057% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.750 | 4.730 | 4.780 | 4.650 | -0.030 | -0.630% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.900 | 4.760 | 4.990 | 4.690 | -0.110 | -2.259% | 21.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.760 | 4.870 | 4.970 | 4.750 | 0.050 | 1.037% | 21.03万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.730 | 4.820 | 4.850 | 4.630 | 0.060 | 1.261% | 23.51万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.630 | 4.760 | 4.790 | 4.620 | 0.140 | 3.030% | 20.20万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.780 | 4.620 | 4.790 | 4.580 | -0.140 | -2.941% | 20.03万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.830 | 4.760 | 4.850 | 4.690 | -0.010 | -0.210% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.830 | 4.770 | 4.900 | 4.750 | 0.000 | 0.000% | 18.13万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.940 | 4.860 | 4.950 | 4.820 | 0.000 | 0.000% | 23.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.840 | 4.880 | 4.910 | 4.740 | 0.000 | 0.000% | 34.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.750 | 4.880 | 4.900 | 4.650 | 0.000 | 0.000% | 33.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.450 | 4.510 | 4.530 | 4.380 | 0.000 | 0.000% | 18.53万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.630 | 4.390 | 4.650 | 4.370 | 0.000 | 0.000% | 17.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.760 | 4.590 | 4.770 | 4.570 | 0.000 | 0.000% | 16.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.820 | 4.790 | 4.850 | 4.710 | 0.000 | 0.000% | 13.67万 | 0.00亿 | 0.000% |