浩云科技（300448）历史行情
以下为浩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 | 5.260 | 5.450 | 5.470 | 5.080 | 0.140 | 2.637% | 16.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.370 | 5.310 | 5.500 | 5.280 | -0.100 | -1.848% | 13.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.500 | 5.410 | 5.560 | 5.360 | -0.100 | -1.815% | 1,127.09万 | 0.61亿 | 1.764% |
| 2026-10-06 | 5.500 | 5.410 | 5.560 | 5.360 | -0.100 | -1.815% | 1,127.09万 | 0.61亿 | 1.764% |
| 2026-10-05 | 5.500 | 5.410 | 5.560 | 5.360 | -0.100 | -1.815% | 1,127.09万 | 0.61亿 | 1.764% |
| 2026-10-02 | 5.500 | 5.410 | 5.560 | 5.360 | -0.100 | -1.815% | 1,127.09万 | 0.61亿 | 1.764% |
| 2026-10-01 | 5.500 | 5.410 | 5.560 | 5.360 | -0.100 | -1.815% | 1,127.09万 | 0.61亿 | 1.764% |
| 2026-09-30 | 5.500 | 5.410 | 5.560 | 5.360 | -0.100 | -1.815% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.450 | 5.510 | 5.580 | 5.390 | 0.070 | 1.287% | 9.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.600 | 5.440 | 5.670 | 5.370 | -0.140 | -2.509% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.600 | 5.580 | 5.880 | 5.570 | -0.060 | -1.064% | 2,092.45万 | 1.19亿 | 3.274% |
| 2026-09-24 | 5.600 | 5.580 | 5.880 | 5.570 | -0.060 | -1.064% | 20.92万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.670 | 5.640 | 5.690 | 5.490 | -0.030 | -0.529% | 13.25万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.580 | 5.670 | 5.740 | 5.560 | 0.090 | 1.613% | 13.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.500 | 5.580 | 5.600 | 5.480 | 0.090 | 1.639% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.490 | 5.490 | 5.570 | 5.450 | 0.020 | 0.366% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.500 | 5.470 | 5.550 | 5.410 | -0.045 | -0.816% | 9.89万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.435 | 5.515 | 5.545 | 5.395 | 0.060 | 1.100% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.635 | 5.455 | 5.705 | 5.435 | -0.200 | -3.537% | 13.09万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.765 | 5.655 | 5.805 | 5.635 | -0.090 | -1.567% | 15.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.025 | 5.745 | 6.025 | 5.675 | -0.190 | -3.201% | 18.47万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.815 | 5.935 | 6.025 | 5.665 | 0.090 | 1.540% | 19.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.075 | 5.845 | 6.105 | 5.805 | -0.240 | -3.944% | 30.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.765 | 6.085 | 6.135 | 5.715 | 0.320 | 5.551% | 20.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.715 | 5.765 | 5.845 | 5.685 | 0.020 | 0.348% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.855 | 5.745 | 5.925 | 5.705 | -0.040 | -0.691% | 14.03万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.015 | 5.785 | 6.095 | 5.755 | -0.090 | -1.532% | 17.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.805 | 5.875 | 5.935 | 5.675 | 0.000 | 0.000% | 13.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.745 | 5.875 | 5.895 | 5.715 | 0.160 | 2.800% | 14.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.555 | 5.715 | 5.735 | 5.515 | 0.100 | 1.781% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.675 | 5.615 | 5.775 | 5.575 | -0.060 | -1.057% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.585 | 5.675 | 5.705 | 5.555 | 0.080 | 1.430% | 9.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.645 | 5.595 | 5.695 | 5.515 | -0.040 | -0.710% | 11.13万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.415 | 5.635 | 5.675 | 5.395 | 0.170 | 3.111% | 13.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.705 | 5.465 | 5.705 | 5.355 | -0.280 | -4.874% | 17.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.655 | 5.745 | 5.795 | 5.545 | 0.060 | 1.055% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.625 | 5.685 | 5.725 | 5.575 | 0.100 | 1.791% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.835 | 5.585 | 5.875 | 5.565 | -0.320 | -5.419% | 15.70万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.965 | 5.905 | 5.965 | 5.795 | 0.050 | 0.854% | 16.79万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.725 | 5.855 | 5.875 | 5.645 | 0.100 | 1.738% | 13.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.765 | 5.755 | 5.825 | 5.625 | -0.010 | -0.173% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.865 | 5.765 | 5.935 | 5.755 | -0.090 | -1.537% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.785 | 5.855 | 5.915 | 5.755 | 0.090 | 1.561% | 13.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.745 | 5.765 | 5.835 | 5.605 | 0.000 | 0.000% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.715 | 5.765 | 5.805 | 5.565 | 0.160 | 2.855% | 19.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.725 | 5.605 | 5.785 | 5.485 | -0.170 | -2.944% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.705 | 5.775 | 5.825 | 5.655 | 0.050 | 0.873% | 16.84万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.735 | 5.725 | 5.885 | 5.675 | 0.000 | 0.000% | 18.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.665 | 5.725 | 5.785 | 5.575 | 0.110 | 1.959% | 22.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.365 | 5.615 | 5.645 | 5.285 | 0.230 | 4.271% | 26.13万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.245 | 5.385 | 5.475 | 5.235 | 0.240 | 4.665% | 21.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.155 | 5.145 | 5.365 | 5.135 | -0.020 | -0.387% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.065 | 5.165 | 5.175 | 5.005 | 0.100 | 1.974% | 16.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.945 | 5.065 | 5.145 | 4.945 | 0.060 | 1.199% | 14.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.795 | 5.005 | 5.035 | 4.775 | 0.210 | 4.380% | 16.16万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.915 | 4.795 | 4.945 | 4.775 | -0.170 | -3.424% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.865 | 4.965 | 5.005 | 4.835 | 0.100 | 2.055% | 15.52万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.905 | 4.865 | 4.985 | 4.805 | -0.090 | -1.816% | 17.13万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.805 | 4.955 | 4.985 | 4.495 | 0.090 | 1.850% | 27.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.995 | 4.865 | 5.155 | 4.775 | -0.080 | -1.618% | 20.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.245 | 4.945 | 5.335 | 4.805 | -0.360 | -6.786% | 22.11万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.185 | 5.305 | 5.405 | 5.125 | 0.060 | 1.144% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.185 | 5.245 | 5.355 | 5.155 | 0.020 | 0.383% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.145 | 5.225 | 5.235 | 5.025 | 0.080 | 1.555% | 13.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.525 | 5.145 | 5.565 | 5.115 | -0.360 | -6.540% | 14.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.385 | 5.505 | 5.665 | 5.335 | 0.070 | 1.288% | 15.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.285 | 5.435 | 5.455 | 5.245 | 0.080 | 1.494% | 15.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.345 | 5.355 | 5.425 | 5.245 | 0.000 | 0.000% | 14.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.525 | 5.355 | 5.585 | 5.325 | -0.190 | -3.427% | 14.33万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.875 | 5.545 | 5.905 | 5.535 | -0.340 | -5.777% | 15.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.835 | 5.885 | 5.965 | 5.765 | 0.050 | 0.857% | 13.43万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.905 | 5.835 | 6.075 | 5.815 | -0.100 | -1.685% | 17.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.725 | 5.935 | 6.145 | 5.675 | 0.190 | 3.307% | 24.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.805 | 5.745 | 5.935 | 5.685 | -0.050 | -0.863% | 16.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.785 | 5.795 | 5.985 | 5.595 | 0.020 | 0.346% | 22.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.015 | 5.775 | 6.155 | 5.765 | -0.200 | -3.347% | 20.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.455 | 5.975 | 6.455 | 5.925 | -0.500 | -7.722% | 26.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.685 | 6.475 | 6.735 | 6.435 | -0.330 | -4.849% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.545 | 6.805 | 6.935 | 6.505 | 0.230 | 3.498% | 23.65万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.775 | 6.575 | 6.825 | 6.385 | -0.240 | -3.522% | 20.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.895 | 6.815 | 6.965 | 6.725 | -0.080 | -1.160% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.085 | 6.895 | 7.215 | 6.875 | -0.260 | -3.634% | 20.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.645 | 7.155 | 7.255 | 6.555 | 0.470 | 7.031% | 39.34万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.565 | 6.685 | 6.805 | 6.435 | 0.030 | 0.451% | 31.79万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.885 | 6.655 | 6.905 | 6.635 | -0.130 | -1.916% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.995 | 6.785 | 6.995 | 6.705 | -0.230 | -3.279% | 17.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.235 | 7.015 | 7.325 | 6.845 | -0.310 | -4.232% | 21.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.295 | 7.325 | 7.375 | 7.085 | 0.150 | 2.091% | 20.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.065 | 7.175 | 7.285 | 7.035 | -0.160 | -2.181% | 20.28万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.535 | 7.335 | 7.535 | 7.025 | -0.120 | -1.610% | 28.97万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.785 | 7.455 | 7.795 | 7.395 | -0.360 | -4.607% | 23.50万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.695 | 7.815 | 8.245 | 7.595 | 0.070 | 0.904% | 29.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.965 | 7.745 | 7.965 | 7.305 | -0.140 | -1.776% | 25.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.785 | 7.885 | 8.045 | 7.665 | 0.110 | 1.415% | 20.95万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.175 | 7.775 | 8.245 | 7.735 | -0.340 | -4.190% | 27.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.865 | 8.115 | 8.195 | 7.695 | 0.270 | 3.442% | 33.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.105 | 7.845 | 8.155 | 7.785 | -0.300 | -3.683% | 20.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.255 | 8.145 | 8.365 | 8.075 | -0.090 | -1.093% | 27.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.885 | 8.235 | 8.485 | 7.865 | 0.448 | 5.753% | 43.51万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.677 | 7.787 | 7.877 | 7.537 | 0.170 | 2.232% | 21.57万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.177 | 7.617 | 8.207 | 7.577 | -0.530 | -6.505% | 28.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.357 | 8.147 | 8.357 | 8.017 | -0.290 | -3.437% | 28.38万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.727 | 8.437 | 8.547 | 7.667 | 0.710 | 9.189% | 51.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.817 | 7.727 | 8.167 | 7.657 | -0.080 | -1.025% | 19.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.877 | 7.807 | 7.987 | 7.767 | -0.040 | -0.510% | 18.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.067 | 7.847 | 8.207 | 7.827 | -0.210 | -2.606% | 23.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.107 | 8.057 | 8.187 | 8.027 | -0.090 | -1.105% | 20.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.067 | 8.147 | 8.297 | 8.037 | 0.080 | 0.992% | 27.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.017 | 8.067 | 8.097 | 7.867 | 0.130 | 1.638% | 23.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.947 | 7.937 | 8.097 | 7.867 | -0.010 | -0.126% | 18.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.987 | 7.947 | 8.027 | 7.867 | -0.040 | -0.501% | 24.58万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.137 | 7.987 | 8.157 | 7.867 | -0.090 | -1.114% | 31.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.777 | 8.077 | 8.237 | 7.677 | 0.300 | 3.858% | 37.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.477 | 7.777 | 7.837 | 7.437 | 0.240 | 3.184% | 24.50万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.657 | 7.537 | 7.777 | 7.477 | -0.200 | -2.585% | 28.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.797 | 7.737 | 7.957 | 7.587 | 0.050 | 0.650% | 28.33万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.567 | 7.687 | 7.937 | 7.547 | 0.050 | 0.655% | 36.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.257 | 7.637 | 7.717 | 7.227 | 0.320 | 4.373% | 46.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.197 | 7.317 | 7.517 | 7.177 | 0.050 | 0.688% | 34.56万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.887 | 7.267 | 7.317 | 6.787 | 0.330 | 4.757% | 48.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.667 | 6.937 | 7.097 | 6.667 | 0.250 | 3.739% | 31.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.737 | 6.687 | 6.767 | 6.577 | -0.100 | -1.473% | 16.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.517 | 6.787 | 6.797 | 6.467 | 0.280 | 4.303% | 26.45万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.727 | 6.507 | 6.747 | 6.467 | -0.200 | -2.982% | 22.49万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.767 | 6.707 | 6.917 | 6.587 | 0.060 | 0.903% | 19.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.667 | 6.647 | 6.757 | 6.587 | 0.000 | 0.000% | 15.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.957 | 6.717 | 6.987 | 6.707 | 0.000 | 0.000% | 27.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.987 | 6.877 | 7.017 | 6.847 | 0.000 | 0.000% | 19.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.857 | 7.057 | 7.077 | 6.767 | 0.000 | 0.000% | 26.53万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.567 | 6.637 | 6.687 | 6.447 | 0.000 | 0.000% | 17.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.807 | 6.517 | 6.807 | 6.497 | 0.000 | 0.000% | 17.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.017 | 6.717 | 7.057 | 6.647 | 0.000 | 0.000% | 27.70万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.027 | 7.057 | 7.117 | 6.967 | 0.000 | 0.000% | 23.18万 | 0.00亿 | 0.000% |