云意电气（300304）历史行情

以下为云意电气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	12.260	12.000	12.260	11.520	-0.210	-1.720%	2,056.23万	2.43亿	2.412%
2026-10-08	12.200	12.210	12.770	12.060	0.130	1.076%	27.16万	0.00亿	0.000%
2026-10-07	12.000	12.080	12.160	11.910	0.040	0.332%	1,171.66万	1.41亿	1.374%
2026-10-06	12.000	12.080	12.160	11.910	0.040	0.332%	1,171.66万	1.41亿	1.374%
2026-10-05	12.000	12.080	12.160	11.910	0.040	0.332%	1,171.66万	1.41亿	1.374%
2026-10-02	12.000	12.080	12.160	11.910	0.040	0.332%	1,171.66万	1.41亿	1.374%
2026-10-01	12.000	12.080	12.160	11.910	0.040	0.332%	1,171.66万	1.41亿	1.374%
2026-09-30	12.000	12.080	12.160	11.910	0.040	0.332%	11.72万	0.00亿	0.000%
2026-09-29	11.880	12.040	12.190	11.700	0.190	1.603%	10.94万	0.00亿	0.000%
2026-09-28	12.200	11.850	12.220	11.820	-0.280	-2.308%	15.10万	0.00亿	0.000%
2026-09-27	12.060	12.130	12.450	11.910	0.040	0.331%	2,279.88万	2.78亿	2.674%
2026-09-24	12.060	12.130	12.450	11.910	0.040	0.331%	22.80万	0.00亿	0.000%
2026-09-23	11.850	12.090	12.170	11.690	0.250	2.111%	20.02万	0.00亿	0.000%
2026-09-22	11.990	11.840	12.070	11.730	-0.010	-0.084%	15.06万	0.00亿	0.000%
2026-09-21	11.530	11.850	11.900	11.510	0.380	3.313%	16.97万	0.00亿	0.000%
2026-09-18	10.990	11.470	11.530	10.960	0.610	5.617%	21.38万	0.00亿	0.000%
2026-09-17	10.750	10.860	11.080	10.710	0.060	0.556%	9.24万	0.00亿	0.000%
2026-09-16	10.740	10.800	10.910	10.580	0.060	0.559%	8.31万	0.00亿	0.000%
2026-09-15	10.980	10.740	11.110	10.730	-0.310	-2.805%	10.07万	0.00亿	0.000%
2026-09-14	10.950	11.050	11.170	10.810	0.070	0.638%	10.29万	0.00亿	0.000%
2026-09-11	10.770	10.980	11.180	10.770	-0.010	-0.091%	12.76万	0.00亿	0.000%
2026-09-10	11.300	10.990	11.310	10.930	-0.550	-4.766%	19.32万	0.00亿	0.000%
2026-09-09	11.390	11.540	12.120	11.390	0.230	2.034%	29.58万	0.00亿	0.000%
2026-09-08	11.670	11.310	11.780	11.240	-0.480	-4.071%	22.83万	0.00亿	0.000%
2026-09-07	11.790	11.790	12.030	11.550	-0.150	-1.256%	20.79万	0.00亿	0.000%
2026-09-04	12.770	11.940	12.970	11.750	0.090	0.759%	34.87万	0.00亿	0.000%
2026-09-03	11.530	11.850	12.230	11.420	0.290	2.509%	30.54万	0.00亿	0.000%
2026-09-02	10.900	11.560	11.710	10.750	0.570	5.187%	29.49万	0.00亿	0.000%
2026-09-01	11.300	10.990	11.330	10.970	-0.350	-3.086%	13.83万	0.00亿	0.000%
2026-08-31	11.100	11.340	11.350	11.080	0.080	0.710%	9.33万	0.00亿	0.000%
2026-08-28	11.430	11.260	11.720	11.230	-0.210	-1.831%	13.23万	0.00亿	0.000%
2026-08-27	11.080	11.470	11.520	11.030	0.390	3.520%	13.59万	0.00亿	0.000%
2026-08-26	11.170	11.080	11.310	10.950	-0.060	-0.539%	11.31万	0.00亿	0.000%
2026-08-25	11.120	11.140	11.330	10.750	-0.150	-1.329%	17.72万	0.00亿	0.000%
2026-08-24	11.770	11.290	11.770	11.080	-0.540	-4.565%	19.59万	0.00亿	0.000%
2026-08-21	11.250	11.830	11.920	11.170	0.340	2.959%	19.69万	0.00亿	0.000%
2026-08-20	11.650	11.490	11.890	11.440	-0.020	-0.174%	14.90万	0.00亿	0.000%
2026-08-19	12.250	11.510	12.320	11.470	-0.990	-7.920%	23.41万	0.00亿	0.000%
2026-08-18	12.810	12.500	12.810	11.820	-0.360	-2.799%	34.84万	0.00亿	0.000%
2026-08-17	12.480	12.860	12.910	12.270	0.360	2.880%	18.18万	0.00亿	0.000%
2026-08-14	12.420	12.500	12.820	12.330	0.130	1.051%	18.29万	0.00亿	0.000%
2026-08-13	12.790	12.370	12.890	12.330	-0.030	-0.242%	27.43万	0.00亿	0.000%
2026-08-12	11.570	12.400	12.450	11.510	0.750	6.438%	33.95万	0.00亿	0.000%
2026-08-11	11.570	11.650	11.820	11.420	0.000	0.000%	20.40万	0.00亿	0.000%
2026-08-10	11.540	11.650	11.700	11.190	0.180	1.569%	20.83万	0.00亿	0.000%
2026-08-07	11.450	11.470	11.720	11.220	-0.040	-0.348%	22.24万	0.00亿	0.000%
2026-08-06	11.290	11.510	11.670	11.150	0.160	1.410%	23.94万	0.00亿	0.000%
2026-08-05	11.110	11.350	11.370	10.940	0.400	3.653%	23.52万	0.00亿	0.000%
2026-08-04	10.560	10.950	11.090	10.480	0.500	4.785%	25.08万	0.00亿	0.000%
2026-08-03	10.420	10.450	10.750	10.260	0.080	0.771%	18.78万	0.00亿	0.000%
2026-07-31	10.170	10.370	10.790	10.160	0.470	4.747%	27.36万	0.00亿	0.000%
2026-07-30	10.350	9.900	10.500	9.870	-0.550	-5.263%	22.26万	0.00亿	0.000%
2026-07-29	10.420	10.450	10.540	10.020	-0.010	-0.096%	18.13万	0.00亿	0.000%
2026-07-28	10.720	10.460	10.990	10.390	-0.400	-3.683%	20.15万	0.00亿	0.000%
2026-07-27	10.510	10.860	10.870	10.270	0.330	3.134%	17.19万	0.00亿	0.000%
2026-07-24	10.350	10.530	10.660	10.180	0.080	0.766%	17.54万	0.00亿	0.000%
2026-07-23	10.520	10.450	10.740	10.250	0.000	0.000%	14.37万	0.00亿	0.000%
2026-07-22	10.790	10.450	10.930	10.370	-0.360	-3.330%	20.26万	0.00亿	0.000%
2026-07-21	10.720	10.810	10.910	9.570	0.270	2.562%	37.81万	0.00亿	0.000%
2026-07-20	11.250	10.540	11.510	10.250	-0.400	-3.656%	35.66万	0.00亿	0.000%
2026-07-17	12.040	10.940	12.100	10.730	-1.120	-9.287%	25.59万	0.00亿	0.000%
2026-07-16	12.250	12.060	12.620	11.930	-0.360	-2.899%	19.76万	0.00亿	0.000%
2026-07-15	13.270	12.420	13.430	12.340	-0.750	-5.695%	28.18万	0.00亿	0.000%
2026-07-14	12.960	13.170	13.240	12.500	0.260	2.014%	18.21万	0.00亿	0.000%
2026-07-13	14.290	12.910	14.540	12.870	-1.530	-10.596%	26.34万	0.00亿	0.000%
2026-07-10	14.360	14.440	15.390	14.250	-0.110	-0.756%	41.70万	0.00亿	0.000%
2026-07-09	14.870	14.550	14.870	13.690	0.010	0.069%	30.68万	0.00亿	0.000%
2026-07-08	15.170	14.540	15.810	14.500	-0.610	-4.026%	39.00万	0.00亿	0.000%
2026-07-07	15.320	15.150	15.770	15.010	-0.210	-1.367%	19.39万	0.00亿	0.000%
2026-07-06	16.290	15.360	16.340	15.260	-0.890	-5.477%	39.98万	0.00亿	0.000%
2026-07-03	16.720	16.250	16.920	16.170	-0.600	-3.561%	45.15万	0.00亿	0.000%
2026-07-02	17.550	16.850	18.140	16.700	-1.200	-6.648%	41.98万	0.00亿	0.000%
2026-07-01	17.830	18.050	18.430	17.520	0.230	1.291%	29.61万	0.00亿	0.000%
2026-06-30	17.680	17.820	18.310	17.200	0.350	2.003%	38.54万	0.00亿	0.000%
2026-06-29	19.330	17.470	19.330	17.320	-2.190	-11.139%	67.96万	0.00亿	0.000%
2026-06-26	19.000	19.660	20.110	18.630	0.340	1.760%	43.07万	0.00亿	0.000%
2026-06-25	19.920	19.320	20.120	18.440	-0.800	-3.976%	55.58万	0.00亿	0.000%
2026-06-24	18.780	20.120	20.630	18.390	1.050	5.506%	45.83万	0.00亿	0.000%
2026-06-23	18.170	19.070	19.970	18.160	0.480	2.582%	49.34万	0.00亿	0.000%
2026-06-22	18.500	18.590	18.770	17.790	0.340	1.863%	36.41万	0.00亿	0.000%
2026-06-18	17.460	18.250	18.760	17.450	0.420	2.356%	48.63万	0.00亿	0.000%
2026-06-17	16.510	17.830	18.070	16.500	0.960	5.691%	45.98万	0.00亿	0.000%
2026-06-16	16.770	16.870	17.140	16.290	0.080	0.476%	37.66万	0.00亿	0.000%
2026-06-15	15.860	16.790	17.260	15.750	1.450	9.452%	56.58万	0.00亿	0.000%
2026-06-12	15.920	15.340	16.100	15.000	-0.130	-0.840%	36.50万	0.00亿	0.000%
2026-06-11	15.980	15.470	16.150	15.320	-0.650	-4.032%	39.06万	0.00亿	0.000%
2026-06-10	16.470	16.120	16.780	15.990	-0.550	-3.299%	38.35万	0.00亿	0.000%
2026-06-09	15.160	16.670	16.820	15.080	1.730	11.580%	70.19万	0.00亿	0.000%
2026-06-08	14.370	14.940	15.210	14.280	0.090	0.606%	41.63万	0.00亿	0.000%
2026-06-05	15.220	14.850	15.230	14.700	-0.520	-3.383%	43.72万	0.00亿	0.000%
2026-06-04	14.670	15.370	15.430	14.500	0.640	4.345%	56.57万	0.00亿	0.000%
2026-06-03	14.680	14.730	15.130	14.330	0.030	0.204%	55.12万	0.00亿	0.000%
2026-06-02	13.140	14.700	14.800	13.120	1.510	11.448%	77.91万	0.00亿	0.000%
2026-06-01	13.180	13.190	13.770	12.770	-0.010	-0.076%	27.52万	0.00亿	0.000%
2026-05-29	14.080	13.200	14.090	13.100	-0.950	-6.714%	39.47万	0.00亿	0.000%
2026-05-28	13.410	14.150	14.190	13.300	0.750	5.597%	40.03万	0.00亿	0.000%
2026-05-27	13.590	13.400	13.960	13.270	-0.260	-1.903%	22.45万	0.00亿	0.000%
2026-05-26	13.680	13.660	13.890	13.520	-0.150	-1.086%	22.24万	0.00亿	0.000%
2026-05-25	14.020	13.810	14.350	13.660	-0.080	-0.576%	28.31万	0.00亿	0.000%
2026-05-22	13.630	13.890	14.050	13.360	0.409	3.034%	34.66万	0.00亿	0.000%
2026-05-21	12.971	13.481	14.091	12.921	0.580	4.496%	52.04万	0.00亿	0.000%
2026-05-20	12.471	12.901	13.121	12.161	0.340	2.707%	23.87万	0.00亿	0.000%
2026-05-19	12.381	12.561	12.651	12.271	0.250	2.031%	11.50万	0.00亿	0.000%
2026-05-18	12.471	12.311	12.581	12.261	-0.210	-1.677%	12.57万	0.00亿	0.000%
2026-05-15	12.711	12.521	12.911	12.421	-0.200	-1.572%	20.00万	0.00亿	0.000%
2026-05-14	12.971	12.721	13.091	12.681	-0.110	-0.857%	19.80万	0.00亿	0.000%
2026-05-13	12.821	12.831	12.991	12.671	-0.090	-0.697%	14.93万	0.00亿	0.000%
2026-05-12	13.031	12.921	13.121	12.891	-0.110	-0.844%	12.81万	0.00亿	0.000%
2026-05-11	12.991	13.031	13.031	12.721	0.120	0.929%	18.10万	0.00亿	0.000%
2026-05-08	13.021	12.911	13.141	12.831	-0.240	-1.825%	18.12万	0.00亿	0.000%
2026-05-07	12.321	13.151	13.171	12.111	0.980	8.052%	34.35万	0.00亿	0.000%
2026-05-06	11.751	12.171	12.621	11.751	0.420	3.574%	21.81万	0.00亿	0.000%
2026-04-30	11.451	11.751	11.781	11.421	0.250	2.174%	15.54万	0.00亿	0.000%
2026-04-29	11.421	11.501	11.801	10.951	-0.460	-3.846%	39.19万	0.00亿	0.000%
2026-04-28	12.171	11.961	12.261	11.931	-0.320	-2.606%	11.70万	0.00亿	0.000%
2026-04-27	12.071	12.281	12.321	12.041	0.110	0.904%	9.50万	0.00亿	0.000%
2026-04-24	12.241	12.171	12.311	12.121	-0.130	-1.057%	9.94万	0.00亿	0.000%
2026-04-23	12.771	12.301	12.821	12.201	-0.540	-4.205%	23.43万	0.00亿	0.000%
2026-04-22	12.471	12.841	12.921	12.451	0.280	2.229%	15.29万	0.00亿	0.000%
2026-04-21	12.621	12.561	12.691	12.421	-0.160	-1.258%	18.88万	0.00亿	0.000%
2026-04-20	12.891	12.721	12.981	12.591	-0.250	-1.927%	19.46万	0.00亿	0.000%
2026-04-17	12.791	12.971	13.081	12.661	0.120	0.934%	14.46万	0.00亿	0.000%
2026-04-16	12.811	12.851	12.901	12.741	0.100	0.784%	11.72万	0.00亿	0.000%
2026-04-15	12.921	12.751	13.161	12.731	-0.170	-1.316%	15.61万	0.00亿	0.000%
2026-04-14	13.081	12.921	13.161	12.721	-0.050	-0.385%	16.94万	0.00亿	0.000%
2026-04-13	13.141	12.971	13.271	12.921	0.000	0.000%	16.26万	0.00亿	0.000%
2026-04-10	13.171	13.291	13.521	13.171	0.000	0.000%	14.14万	0.00亿	0.000%
2026-04-09	13.021	13.161	13.361	12.981	0.000	0.000%	17.54万	0.00亿	0.000%
2026-04-08	12.871	13.191	13.191	12.791	0.000	0.000%	21.75万	0.00亿	0.000%
2026-04-07	12.681	12.431	12.811	12.401	0.000	0.000%	16.03万	0.00亿	0.000%
2026-04-03	12.941	12.731	12.991	12.671	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-02	12.971	12.881	13.131	12.691	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-01	13.071	13.041	13.131	12.831	0.000	0.000%	13.31万	0.00亿	0.000%