云赛智联（600602）历史行情

以下为云赛智联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
2026-10-16	15.520	15.080	15.690	14.940	-0.220	-1.438%	12.76万	0.00亿	0.000%
2026-10-15	15.420	15.300	15.790	15.280	-0.500	-3.165%	13.75万	0.00亿	0.000%
2026-10-14	15.800	15.800	16.030	15.650	-0.080	-0.504%	13.12万	0.00亿	0.000%
2026-10-13	15.580	15.880	15.940	15.350	0.120	0.761%	12.18万	0.00亿	0.000%
2026-10-12	16.050	15.760	16.070	15.750	-0.220	-1.377%	9.47万	0.00亿	0.000%
2026-10-09	15.640	15.980	16.020	15.320	0.270	1.719%	15.53万	0.00亿	0.000%
2026-10-08	16.050	15.710	16.170	15.650	-0.340	-2.118%	12.78万	0.00亿	0.000%
2026-10-07	16.300	16.050	16.330	16.020	-0.160	-0.987%	989.76万	1.60亿	0.921%
2026-10-06	16.300	16.050	16.330	16.020	-0.160	-0.987%	989.76万	1.60亿	0.921%
2026-10-05	16.300	16.050	16.330	16.020	-0.160	-0.987%	989.76万	1.60亿	0.921%
2026-10-02	16.300	16.050	16.330	16.020	-0.160	-0.987%	989.76万	1.60亿	0.921%
2026-10-01	16.300	16.050	16.330	16.020	-0.160	-0.987%	989.76万	1.60亿	0.921%
2026-09-30	16.300	16.050	16.330	16.020	-0.160	-0.987%	9.90万	0.00亿	0.000%
2026-09-29	16.190	16.210	16.380	16.130	-0.020	-0.123%	9.45万	0.00亿	0.000%
2026-09-28	16.680	16.230	16.810	16.100	-0.450	-2.698%	13.19万	0.00亿	0.000%
2026-09-27	16.820	16.680	16.990	16.660	-0.240	-1.418%	978.36万	1.64亿	0.911%
2026-09-24	16.820	16.680	16.990	16.660	-0.240	-1.418%	9.78万	0.00亿	0.000%
2026-09-23	17.210	16.920	17.220	16.910	-0.290	-1.685%	13.04万	0.00亿	0.000%
2026-09-22	17.400	17.210	17.480	17.100	0.010	0.058%	19.37万	0.00亿	0.000%
2026-09-21	17.100	17.200	17.240	17.080	0.120	0.703%	15.12万	0.00亿	0.000%
2026-09-18	17.050	17.080	17.150	16.960	0.200	1.185%	15.91万	0.00亿	0.000%
2026-09-17	16.730	16.880	17.090	16.690	0.050	0.297%	13.26万	0.00亿	0.000%
2026-09-16	16.640	16.830	16.930	16.460	0.140	0.839%	15.10万	0.00亿	0.000%
2026-09-15	16.980	16.690	17.090	16.670	-0.250	-1.476%	15.41万	0.00亿	0.000%
2026-09-14	16.900	16.940	17.200	16.860	0.050	0.296%	14.43万	0.00亿	0.000%
2026-09-11	17.000	16.890	17.140	16.650	-0.290	-1.688%	17.97万	0.00亿	0.000%
2026-09-10	17.130	17.180	17.280	16.940	-0.120	-0.694%	14.36万	0.00亿	0.000%
2026-09-09	17.500	17.300	17.710	17.180	-0.360	-2.039%	27.07万	0.00亿	0.000%
2026-09-08	18.120	17.660	18.310	17.640	-0.330	-1.834%	22.33万	0.00亿	0.000%
2026-09-07	17.770	17.990	18.050	17.630	0.100	0.559%	16.43万	0.00亿	0.000%
2026-09-04	18.440	17.890	18.600	17.850	-0.380	-2.080%	24.64万	0.00亿	0.000%
2026-09-03	18.670	18.270	18.700	18.200	-0.220	-1.190%	19.20万	0.00亿	0.000%
2026-09-02	18.810	18.490	18.980	18.450	-0.600	-3.143%	24.45万	0.00亿	0.000%
2026-09-01	18.560	19.090	19.180	18.560	0.320	1.705%	36.29万	0.00亿	0.000%
2026-08-31	18.190	18.770	18.920	18.080	0.090	0.482%	30.13万	0.00亿	0.000%
2026-08-28	18.500	18.680	19.060	18.400	0.310	1.688%	36.89万	0.00亿	0.000%
2026-08-27	18.200	18.370	18.440	18.100	0.280	1.548%	23.79万	0.00亿	0.000%
2026-08-26	18.450	18.090	18.600	17.930	-0.320	-1.738%	25.06万	0.00亿	0.000%
2026-08-25	18.280	18.410	18.930	18.160	-0.270	-1.445%	33.45万	0.00亿	0.000%
2026-08-24	18.200	18.680	18.680	17.680	0.380	2.077%	37.00万	0.00亿	0.000%
2026-08-21	18.620	18.300	18.700	18.080	-0.670	-3.532%	32.37万	0.00亿	0.000%
2026-08-20	19.000	18.970	19.090	18.520	0.270	1.444%	34.39万	0.00亿	0.000%
2026-08-19	18.560	18.700	19.180	18.500	-0.570	-2.958%	43.63万	0.00亿	0.000%
2026-08-18	19.760	19.270	19.860	19.080	-0.880	-4.367%	59.04万	0.00亿	0.000%
2026-08-17	20.000	20.150	20.300	19.500	-0.410	-1.994%	83.74万	0.00亿	0.000%
2026-08-14	19.300	20.560	20.970	19.220	1.200	6.198%	113.00万	0.00亿	0.000%
2026-08-13	21.720	19.360	21.720	19.340	-0.890	-4.395%	139.67万	0.00亿	0.000%
2026-08-12	20.250	20.250	20.250	20.250	1.840	9.995%	20.13万	0.00亿	0.000%
2026-08-11	18.280	18.410	18.570	17.750	0.410	2.278%	54.04万	0.00亿	0.000%
2026-08-10	18.080	18.000	18.090	17.610	0.070	0.390%	28.26万	0.00亿	0.000%
2026-08-07	18.290	17.930	18.310	17.700	-0.210	-1.158%	38.37万	0.00亿	0.000%
2026-08-06	18.250	18.140	18.590	17.900	-0.410	-2.210%	45.79万	0.00亿	0.000%
2026-08-05	18.200	18.550	18.740	18.190	0.000	0.000%	62.17万	0.00亿	0.000%
2026-08-04	18.000	18.550	18.630	17.940	0.900	5.099%	61.93万	0.00亿	0.000%
2026-08-03	17.880	17.650	18.150	17.510	0.030	0.170%	53.17万	0.00亿	0.000%
2026-07-31	16.750	17.620	17.620	16.710	1.600	9.988%	43.13万	0.00亿	0.000%
2026-07-30	16.820	16.020	17.190	16.010	-0.920	-5.431%	42.12万	0.00亿	0.000%
2026-07-29	17.290	16.940	17.450	16.060	-0.350	-2.024%	46.78万	0.00亿	0.000%
2026-07-28	17.300	17.290	17.770	17.100	-0.397	-2.245%	31.98万	0.00亿	0.000%
2026-07-27	17.117	17.687	17.697	16.767	0.400	2.314%	44.83万	0.00亿	0.000%
2026-07-24	18.327	17.287	18.697	17.257	-1.710	-9.001%	73.88万	0.00亿	0.000%
2026-07-23	19.597	18.997	20.057	18.957	-1.230	-6.081%	86.78万	0.00亿	0.000%
2026-07-22	18.557	20.227	20.957	18.087	1.130	5.917%	123.38万	0.00亿	0.000%
2026-07-21	18.557	19.097	19.667	17.407	-0.130	-0.676%	99.37万	0.00亿	0.000%
2026-07-20	18.207	19.227	19.457	18.057	0.840	4.568%	93.82万	0.00亿	0.000%
2026-07-17	18.327	18.387	19.217	17.897	0.170	0.933%	109.29万	0.00亿	0.000%
2026-07-16	16.487	18.217	18.217	16.357	1.660	10.026%	34.25万	0.00亿	0.000%
2026-07-15	16.407	16.557	16.877	16.157	0.150	0.914%	32.73万	0.00亿	0.000%
2026-07-14	17.107	16.407	17.447	15.637	-0.900	-5.200%	49.28万	0.00亿	0.000%
2026-07-13	16.957	17.307	17.697	16.957	0.180	1.051%	53.73万	0.00亿	0.000%
2026-07-10	16.637	17.127	17.617	16.477	0.090	0.528%	59.58万	0.00亿	0.000%
2026-07-09	16.437	17.037	17.047	15.857	0.700	4.285%	70.76万	0.00亿	0.000%
2026-07-08	14.917	16.337	16.337	14.917	1.490	10.036%	39.84万	0.00亿	0.000%
2026-07-07	15.587	14.847	15.587	14.777	-0.570	-3.697%	17.83万	0.00亿	0.000%
2026-07-06	15.867	15.417	15.937	15.407	-0.550	-3.445%	17.92万	0.00亿	0.000%
2026-07-03	15.817	15.967	16.107	15.767	0.100	0.630%	15.52万	0.00亿	0.000%
2026-07-02	16.437	15.867	16.487	15.817	-0.390	-2.399%	23.27万	0.00亿	0.000%
2026-07-01	15.957	16.257	16.787	15.907	0.220	1.372%	26.47万	0.00亿	0.000%
2026-06-30	15.647	16.037	16.337	15.307	0.630	4.089%	23.68万	0.00亿	0.000%
2026-06-29	15.757	15.407	15.907	15.227	-0.300	-1.910%	23.88万	0.00亿	0.000%
2026-06-26	16.757	15.707	16.947	15.657	-1.270	-7.481%	33.62万	0.00亿	0.000%
2026-06-25	17.527	16.977	17.697	16.817	-0.590	-3.359%	28.57万	0.00亿	0.000%
2026-06-24	17.557	17.567	17.777	17.227	-0.140	-0.791%	20.72万	0.00亿	0.000%
2026-06-23	18.457	17.707	18.457	17.667	-0.780	-4.219%	28.38万	0.00亿	0.000%
2026-06-22	18.077	18.487	18.497	17.767	0.500	2.780%	33.94万	0.00亿	0.000%
2026-06-18	17.837	17.987	18.167	17.487	0.260	1.467%	26.27万	0.00亿	0.000%
2026-06-17	17.657	17.727	17.957	17.567	-0.090	-0.505%	19.72万	0.00亿	0.000%
2026-06-16	17.607	17.817	17.897	17.307	0.190	1.078%	20.52万	0.00亿	0.000%
2026-06-15	17.237	17.627	17.657	17.167	0.570	3.342%	23.09万	0.00亿	0.000%
2026-06-12	16.937	17.057	17.417	16.577	0.430	2.586%	27.06万	0.00亿	0.000%
2026-06-11	17.457	16.627	17.457	16.557	-0.890	-5.081%	29.32万	0.00亿	0.000%
2026-06-10	17.537	17.517	18.187	17.447	0.180	1.038%	31.75万	0.00亿	0.000%
2026-06-09	17.257	17.337	17.417	16.937	0.260	1.523%	19.64万	0.00亿	0.000%
2026-06-08	17.257	17.077	17.747	16.877	-0.850	-4.741%	28.25万	0.00亿	0.000%
2026-06-05	18.307	17.927	18.457	17.767	-0.380	-2.076%	25.98万	0.00亿	0.000%
2026-06-04	18.257	18.307	18.497	18.137	-0.290	-1.559%	21.58万	0.00亿	0.000%
2026-06-03	18.767	18.597	19.017	18.457	-0.510	-2.669%	26.10万	0.00亿	0.000%
2026-06-02	18.797	19.107	19.247	18.017	0.520	2.798%	33.89万	0.00亿	0.000%
2026-06-01	18.377	18.587	18.907	18.357	0.150	0.814%	21.84万	0.00亿	0.000%
2026-05-29	19.347	18.437	19.537	18.357	-0.900	-4.654%	31.59万	0.00亿	0.000%
2026-05-28	19.127	19.337	19.457	18.977	0.320	1.683%	28.53万	0.00亿	0.000%
2026-05-27	19.957	19.017	19.957	18.957	-0.970	-4.853%	35.30万	0.00亿	0.000%
2026-05-26	20.567	19.987	20.667	19.677	-0.880	-4.217%	41.39万	0.00亿	0.000%
2026-05-25	21.227	20.867	21.437	20.467	-0.350	-1.650%	37.88万	0.00亿	0.000%
2026-05-22	21.077	21.217	21.317	20.837	0.240	1.144%	27.25万	0.00亿	0.000%
2026-05-21	22.557	20.977	22.607	20.957	-1.370	-6.131%	51.68万	0.00亿	0.000%
2026-05-20	22.957	22.347	23.247	22.287	-0.900	-3.871%	46.34万	0.00亿	0.000%
2026-05-19	22.737	23.247	23.287	22.257	0.510	2.243%	54.07万	0.00亿	0.000%
2026-05-18	22.837	22.737	23.367	22.557	0.480	2.157%	48.61万	0.00亿	0.000%
2026-05-15	22.617	22.257	23.257	22.017	-0.370	-1.635%	50.42万	0.00亿	0.000%
2026-05-14	24.187	22.627	24.197	22.617	-1.170	-4.917%	66.35万	0.00亿	0.000%
2026-05-13	22.387	23.797	24.147	22.237	1.290	5.732%	92.28万	0.00亿	0.000%
2026-05-12	22.977	22.507	23.017	22.327	-0.640	-2.765%	49.60万	0.00亿	0.000%
2026-05-11	23.157	23.147	23.717	22.827	0.210	0.916%	69.34万	0.00亿	0.000%
2026-05-08	23.157	22.937	23.287	22.617	-0.260	-1.121%	46.45万	0.00亿	0.000%
2026-05-07	22.927	23.197	23.227	22.847	0.500	2.203%	61.78万	0.00亿	0.000%
2026-05-06	22.057	22.697	22.937	22.057	0.970	4.464%	59.18万	0.00亿	0.000%
2026-04-30	21.837	21.727	22.057	21.577	-0.080	-0.367%	31.77万	0.00亿	0.000%
2026-04-29	21.337	21.807	22.097	21.277	0.260	1.207%	38.11万	0.00亿	0.000%
2026-04-28	22.257	21.547	22.427	21.407	-1.000	-4.435%	53.76万	0.00亿	0.000%
2026-04-27	22.187	22.547	22.707	21.557	0.370	1.668%	49.44万	0.00亿	0.000%
2026-04-24	22.477	22.177	22.627	21.817	-0.600	-2.634%	61.42万	0.00亿	0.000%
2026-04-23	23.147	22.777	23.537	22.667	-0.560	-2.400%	56.79万	0.00亿	0.000%
2026-04-22	22.707	23.337	23.407	22.637	0.360	1.567%	69.43万	0.00亿	0.000%
2026-04-21	23.717	22.977	23.727	22.247	-0.700	-2.956%	89.15万	0.00亿	0.000%
2026-04-20	24.117	23.677	24.317	23.507	0.000	0.000%	75.67万	0.00亿	0.000%
2026-04-17	24.217	24.037	24.477	23.877	0.000	0.000%	85.76万	0.00亿	0.000%
2026-04-16	23.890	24.590	24.910	23.890	0.730	3.060%	104.98万	25.83亿	9.770%
2026-04-15	24.417	23.857	24.527	23.677	0.000	0.000%	74.02万	0.00亿	0.000%
2026-04-14	24.837	24.427	25.187	24.167	0.070	0.287%	95.68万	0.00亿	0.000%
2026-04-13	23.867	24.357	24.557	23.497	0.000	0.000%	87.14万	0.00亿	0.000%
2026-04-10	25.057	24.037	25.757	24.027	0.000	0.000%	118.97万	0.00亿	0.000%
2026-04-09	24.287	24.337	24.887	24.137	0.000	0.000%	94.35万	0.00亿	0.000%
2026-04-08	24.787	25.007	25.147	24.387	0.000	0.000%	158.95万	0.00亿	0.000%
2026-04-07	24.347	24.007	24.937	23.827	0.000	0.000%	158.43万	0.00亿	0.000%
2026-04-03	22.667	24.347	24.347	22.047	0.000	0.000%	125.00万	0.00亿	0.000%
2026-04-02	23.277	22.127	23.357	21.947	0.000	0.000%	74.56万	0.00亿	0.000%
2026-04-01	23.757	23.277	23.927	23.077	0.000	0.000%	107.32万	0.00亿	0.000%