ST云城（600239）历史行情
以下为ST云城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 | 1.410 | 1.400 | 1.420 | 1.390 | -0.020 | -1.408% | 1,150.92万 | 0.16亿 | 0.717% |
| 2026-10-08 | 1.430 | 1.420 | 1.460 | 1.420 | -0.020 | -1.389% | 15.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 1.420 | 1.440 | 1.450 | 1.390 | 0.010 | 0.699% | 2,364.92万 | 0.34亿 | 1.473% |
| 2026-10-06 | 1.420 | 1.440 | 1.450 | 1.390 | 0.010 | 0.699% | 2,364.92万 | 0.34亿 | 1.473% |
| 2026-10-05 | 1.420 | 1.440 | 1.450 | 1.390 | 0.010 | 0.699% | 2,364.92万 | 0.34亿 | 1.473% |
| 2026-10-02 | 1.420 | 1.440 | 1.450 | 1.390 | 0.010 | 0.699% | 2,364.92万 | 0.34亿 | 1.473% |
| 2026-10-01 | 1.420 | 1.440 | 1.450 | 1.390 | 0.010 | 0.699% | 2,364.92万 | 0.34亿 | 1.473% |
| 2026-09-30 | 1.420 | 1.440 | 1.450 | 1.390 | 0.010 | 0.699% | 23.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 1.400 | 1.430 | 1.430 | 1.400 | 0.030 | 2.143% | 11.96万 | 0.00亿 | 0.000% |
| 2026-09-28 | 1.430 | 1.400 | 1.440 | 1.390 | -0.040 | -2.778% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 1.440 | 1.440 | 1.470 | 1.430 | 0.000 | 0.000% | 1,860.88万 | 0.27亿 | 1.159% |
| 2026-09-24 | 1.440 | 1.440 | 1.470 | 1.430 | 0.000 | 0.000% | 18.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 1.430 | 1.440 | 1.490 | 1.430 | 0.000 | 0.000% | 26.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 1.450 | 1.440 | 1.450 | 1.420 | -0.010 | -0.690% | 14.10万 | 0.00亿 | 0.000% |
| 2026-09-21 | 1.420 | 1.450 | 1.460 | 1.410 | 0.020 | 1.399% | 17.35万 | 0.00亿 | 0.000% |
| 2026-09-18 | 1.400 | 1.430 | 1.430 | 1.400 | 0.020 | 1.418% | 9.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 1.400 | 1.410 | 1.420 | 1.390 | 0.010 | 0.714% | 10.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 1.400 | 1.400 | 1.410 | 1.380 | 0.000 | 0.000% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-15 | 1.440 | 1.400 | 1.440 | 1.390 | -0.040 | -2.778% | 18.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 1.460 | 1.440 | 1.460 | 1.430 | -0.020 | -1.370% | 13.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 1.470 | 1.460 | 1.470 | 1.440 | -0.020 | -1.351% | 15.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 1.460 | 1.480 | 1.480 | 1.440 | 0.010 | 0.680% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 1.470 | 1.470 | 1.480 | 1.450 | 0.010 | 0.685% | 18.44万 | 0.00亿 | 0.000% |
| 2026-09-08 | 1.450 | 1.460 | 1.470 | 1.440 | 0.020 | 1.389% | 17.02万 | 0.00亿 | 0.000% |
| 2026-09-07 | 1.430 | 1.440 | 1.450 | 1.420 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 1.420 | 1.440 | 1.450 | 1.420 | 0.020 | 1.408% | 13.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 1.430 | 1.420 | 1.440 | 1.420 | -0.010 | -0.699% | 8.70万 | 0.00亿 | 0.000% |
| 2026-09-02 | 1.440 | 1.430 | 1.440 | 1.420 | -0.010 | -0.694% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-01 | 1.420 | 1.440 | 1.450 | 1.410 | 0.010 | 0.699% | 13.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 1.480 | 1.430 | 1.500 | 1.430 | -0.020 | -1.379% | 21.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 1.450 | 1.450 | 1.450 | 1.430 | 0.010 | 0.694% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 1.460 | 1.440 | 1.460 | 1.430 | -0.030 | -2.041% | 15.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 1.440 | 1.470 | 1.500 | 1.430 | 0.040 | 2.797% | 27.81万 | 0.00亿 | 0.000% |
| 2026-08-25 | 1.440 | 1.430 | 1.450 | 1.410 | -0.020 | -1.379% | 18.73万 | 0.00亿 | 0.000% |
| 2026-08-24 | 1.410 | 1.450 | 1.450 | 1.400 | 0.040 | 2.837% | 18.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 1.380 | 1.410 | 1.420 | 1.370 | 0.020 | 1.439% | 13.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 1.370 | 1.390 | 1.400 | 1.360 | 0.020 | 1.460% | 12.13万 | 0.00亿 | 0.000% |
| 2026-08-19 | 1.400 | 1.370 | 1.410 | 1.350 | -0.040 | -2.837% | 15.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 1.410 | 1.410 | 1.430 | 1.400 | 0.000 | 0.000% | 13.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 1.400 | 1.410 | 1.420 | 1.390 | 0.000 | 0.000% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 1.430 | 1.410 | 1.440 | 1.410 | -0.020 | -1.399% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-13 | 1.450 | 1.430 | 1.460 | 1.420 | -0.030 | -2.055% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-12 | 1.420 | 1.460 | 1.470 | 1.410 | 0.040 | 2.817% | 20.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 1.400 | 1.420 | 1.430 | 1.390 | 0.010 | 0.709% | 16.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 1.390 | 1.410 | 1.410 | 1.380 | 0.020 | 1.439% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 1.410 | 1.390 | 1.410 | 1.380 | -0.030 | -2.113% | 13.50万 | 0.00亿 | 0.000% |
| 2026-08-06 | 1.390 | 1.420 | 1.420 | 1.390 | 0.020 | 1.429% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 1.400 | 1.400 | 1.420 | 1.390 | 0.000 | 0.000% | 13.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 1.400 | 1.400 | 1.410 | 1.380 | 0.000 | 0.000% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-03 | 1.370 | 1.400 | 1.400 | 1.370 | 0.020 | 1.449% | 11.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 1.350 | 1.380 | 1.380 | 1.350 | 0.030 | 2.222% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 1.370 | 1.350 | 1.400 | 1.350 | -0.030 | -2.174% | 15.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 1.350 | 1.380 | 1.400 | 1.350 | 0.040 | 2.985% | 20.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 1.340 | 1.340 | 1.370 | 1.330 | -0.010 | -0.741% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 1.320 | 1.350 | 1.350 | 1.300 | 0.030 | 2.273% | 11.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 1.350 | 1.320 | 1.350 | 1.310 | -0.040 | -2.941% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 1.330 | 1.360 | 1.360 | 1.330 | 0.020 | 1.493% | 11.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 1.330 | 1.340 | 1.350 | 1.310 | 0.010 | 0.752% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 1.360 | 1.330 | 1.360 | 1.290 | -0.030 | -2.206% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 1.380 | 1.360 | 1.420 | 1.360 | -0.040 | -2.857% | 19.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 1.450 | 1.400 | 1.470 | 1.380 | -0.050 | -3.448% | 19.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 1.410 | 1.450 | 1.470 | 1.400 | 0.030 | 2.113% | 20.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 1.420 | 1.420 | 1.460 | 1.410 | 0.010 | 0.709% | 20.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 1.390 | 1.410 | 1.440 | 1.380 | 0.030 | 2.174% | 15.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 1.420 | 1.380 | 1.450 | 1.380 | -0.060 | -4.167% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 1.420 | 1.440 | 1.460 | 1.400 | 0.000 | 0.000% | 14.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 1.440 | 1.440 | 1.500 | 1.410 | -0.010 | -0.690% | 24.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 1.360 | 1.450 | 1.450 | 1.340 | 0.080 | 5.839% | 17.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 1.430 | 1.370 | 1.430 | 1.350 | -0.080 | -5.517% | 18.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 1.450 | 1.450 | 1.460 | 1.400 | 0.000 | 0.000% | 20.62万 | 0.00亿 | 0.000% |
| 2026-07-03 | 1.390 | 1.450 | 1.450 | 1.380 | 0.070 | 5.072% | 19.10万 | 0.00亿 | 0.000% |
| 2026-07-02 | 1.360 | 1.380 | 1.430 | 1.360 | 0.020 | 1.471% | 16.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 1.310 | 1.360 | 1.380 | 1.310 | 0.040 | 3.030% | 15.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 1.300 | 1.320 | 1.330 | 1.280 | 0.010 | 0.763% | 12.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 1.300 | 1.310 | 1.330 | 1.260 | 0.030 | 2.344% | 16.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 1.240 | 1.280 | 1.290 | 1.200 | 0.040 | 3.226% | 22.75万 | 0.00亿 | 0.000% |
| 2026-06-25 | 1.270 | 1.240 | 1.300 | 1.230 | -0.050 | -3.876% | 27.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 1.350 | 1.290 | 1.360 | 1.280 | -0.060 | -4.444% | 16.70万 | 0.00亿 | 0.000% |
| 2026-06-23 | 1.320 | 1.350 | 1.380 | 1.310 | 0.020 | 1.504% | 15.74万 | 0.00亿 | 0.000% |
| 2026-06-22 | 1.340 | 1.330 | 1.350 | 1.280 | -0.020 | -1.481% | 25.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 1.360 | 1.350 | 1.380 | 1.330 | -0.040 | -2.878% | 19.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 1.430 | 1.390 | 1.440 | 1.380 | -0.040 | -2.797% | 20.86万 | 0.00亿 | 0.000% |
| 2026-06-16 | 1.420 | 1.430 | 1.430 | 1.390 | 0.010 | 0.704% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-15 | 1.410 | 1.420 | 1.450 | 1.400 | 0.000 | 0.000% | 18.07万 | 0.00亿 | 0.000% |
| 2026-06-12 | 1.400 | 1.420 | 1.430 | 1.390 | 0.020 | 1.429% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 1.420 | 1.400 | 1.430 | 1.380 | 0.010 | 0.719% | 17.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 1.420 | 1.390 | 1.430 | 1.380 | -0.040 | -2.797% | 19.23万 | 0.00亿 | 0.000% |
| 2026-06-09 | 1.460 | 1.430 | 1.470 | 1.400 | -0.020 | -1.379% | 17.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 1.480 | 1.450 | 1.490 | 1.440 | -0.070 | -4.605% | 28.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 1.480 | 1.520 | 1.520 | 1.480 | 0.030 | 2.013% | 17.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 1.480 | 1.490 | 1.530 | 1.460 | -0.010 | -0.667% | 22.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 1.530 | 1.500 | 1.560 | 1.480 | -0.040 | -2.597% | 28.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 1.550 | 1.540 | 1.570 | 1.510 | -0.010 | -0.645% | 29.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 1.520 | 1.550 | 1.580 | 1.460 | 0.030 | 1.974% | 38.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 1.530 | 1.520 | 1.550 | 1.510 | 0.040 | 2.703% | 53.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 1.480 | 1.480 | 1.480 | 1.470 | 0.070 | 4.965% | 13.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 1.430 | 1.410 | 1.440 | 1.380 | -0.040 | -2.759% | 32.71万 | 0.00亿 | 0.000% |
| 2026-05-26 | 1.510 | 1.450 | 1.520 | 1.440 | -0.070 | -4.605% | 27.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 1.530 | 1.520 | 1.540 | 1.500 | -0.020 | -1.299% | 16.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 1.510 | 1.540 | 1.540 | 1.490 | 0.040 | 2.667% | 17.37万 | 0.00亿 | 0.000% |
| 2026-05-21 | 1.520 | 1.500 | 1.560 | 1.500 | -0.020 | -1.316% | 23.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 1.580 | 1.520 | 1.580 | 1.510 | -0.060 | -3.797% | 29.06万 | 0.00亿 | 0.000% |
| 2026-05-19 | 1.490 | 1.580 | 1.580 | 1.480 | 0.080 | 5.333% | 35.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 1.530 | 1.500 | 1.540 | 1.470 | -0.050 | -3.226% | 42.31万 | 0.00亿 | 0.000% |
| 2026-05-15 | 1.610 | 1.550 | 1.620 | 1.540 | -0.070 | -4.321% | 28.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 1.650 | 1.620 | 1.650 | 1.620 | -0.030 | -1.818% | 24.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 1.680 | 1.650 | 1.690 | 1.620 | -0.040 | -2.367% | 48.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 1.670 | 1.690 | 1.740 | 1.660 | 0.020 | 1.198% | 47.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 1.670 | 1.670 | 1.710 | 1.650 | -0.010 | -0.595% | 59.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 1.650 | 1.680 | 1.710 | 1.650 | -0.060 | -3.448% | 137.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 1.740 | 1.740 | 1.740 | 1.740 | -0.090 | -4.918% | 3.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 1.830 | 1.830 | 1.830 | 1.830 | -0.100 | -5.181% | 1.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 1.930 | 1.930 | 1.930 | 1.930 | -0.100 | -4.926% | 2.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 1.990 | 2.030 | 2.040 | 1.980 | 0.030 | 1.500% | 26.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 1.980 | 2.000 | 2.010 | 1.910 | 0.010 | 0.503% | 27.35万 | 0.00亿 | 0.000% |
| 2026-04-24 | 2.000 | 1.990 | 2.010 | 1.960 | -0.010 | -0.500% | 22.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 2.030 | 2.000 | 2.040 | 1.990 | -0.030 | -1.478% | 20.61万 | 0.00亿 | 0.000% |
| 2026-04-22 | 2.010 | 2.030 | 2.050 | 2.010 | 0.000 | 0.000% | 20.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 2.040 | 2.030 | 2.040 | 2.010 | -0.010 | -0.490% | 18.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 2.050 | 2.040 | 2.050 | 2.020 | -0.010 | -0.488% | 19.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 2.070 | 2.050 | 2.090 | 2.040 | -0.020 | -0.966% | 24.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 2.070 | 2.070 | 2.080 | 2.040 | 0.000 | 0.000% | 17.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 2.160 | 2.070 | 2.170 | 2.060 | -0.100 | -4.608% | 31.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 2.090 | 2.170 | 2.170 | 2.090 | 0.080 | 3.828% | 32.70万 | 0.00亿 | 0.000% |
| 2026-04-13 | 2.050 | 2.090 | 2.100 | 2.040 | 0.000 | 0.000% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-10 | 2.070 | 2.060 | 2.100 | 2.050 | 0.000 | 0.000% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 2.080 | 2.050 | 2.100 | 2.030 | 0.000 | 0.000% | 18.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 2.050 | 2.090 | 2.100 | 2.040 | 0.000 | 0.000% | 27.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 1.980 | 2.020 | 2.030 | 1.980 | 0.000 | 0.000% | 19.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 2.070 | 1.990 | 2.080 | 1.980 | 0.000 | 0.000% | 27.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 2.130 | 2.070 | 2.140 | 2.060 | 0.000 | 0.000% | 22.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 2.190 | 2.140 | 2.190 | 2.120 | 0.000 | 0.000% | 19.51万 | 0.00亿 | 0.000% |