云中马（603130）历史行情

以下为云中马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
2026-10-15	35.260	34.780	35.940	34.470	-0.920	-2.577%	1.38万	0.00亿	0.000%
2026-10-14	36.810	35.700	37.420	35.700	-1.180	-3.200%	0.84万	0.00亿	0.000%
2026-10-13	36.960	36.880	37.100	35.470	0.170	0.463%	1.02万	0.00亿	0.000%
2026-10-12	38.590	36.710	38.600	36.620	-1.990	-5.142%	1.41万	0.00亿	0.000%
2026-10-09	39.800	38.700	39.800	37.700	-1.100	-2.764%	1.36万	0.00亿	0.000%
2026-10-08	39.000	39.800	40.370	39.000	0.170	0.429%	1.46万	0.00亿	0.000%
2026-10-07	39.010	39.630	40.470	38.550	0.970	2.509%	177.27万	0.70亿	1.289%
2026-10-06	39.010	39.630	40.470	38.550	0.970	2.509%	177.27万	0.70亿	1.289%
2026-10-05	39.010	39.630	40.470	38.550	0.970	2.509%	177.27万	0.70亿	1.289%
2026-10-02	39.010	39.630	40.470	38.550	0.970	2.509%	177.27万	0.70亿	1.289%
2026-10-01	39.010	39.630	40.470	38.550	0.970	2.509%	177.27万	0.70亿	1.289%
2026-09-30	39.010	39.630	40.470	38.550	0.970	2.509%	1.77万	0.00亿	0.000%
2026-09-29	39.100	38.660	39.450	38.210	0.330	0.861%	1.43万	0.00亿	0.000%
2026-09-28	38.680	38.330	39.090	37.500	-0.350	-0.905%	1.16万	0.00亿	0.000%
2026-09-27	38.650	38.680	39.480	38.200	-0.030	-0.077%	70.33万	0.27亿	0.511%
2026-09-24	38.650	38.680	39.480	38.200	-0.030	-0.077%	0.70万	0.00亿	0.000%
2026-09-23	38.560	38.710	39.180	37.830	0.360	0.939%	0.78万	0.00亿	0.000%
2026-09-22	38.800	38.350	38.920	38.160	-0.150	-0.390%	0.77万	0.00亿	0.000%
2026-09-21	38.500	38.500	39.000	38.010	0.120	0.313%	0.99万	0.00亿	0.000%
2026-09-18	36.980	38.380	39.680	36.980	1.400	3.786%	1.98万	0.00亿	0.000%
2026-09-17	36.530	36.980	37.170	36.400	0.420	1.149%	0.90万	0.00亿	0.000%
2026-09-16	37.210	36.560	37.270	36.300	-0.250	-0.679%	0.84万	0.00亿	0.000%
2026-09-15	36.360	36.810	37.820	36.130	0.150	0.409%	1.02万	0.00亿	0.000%
2026-09-14	37.370	36.660	37.860	36.380	0.190	0.521%	0.90万	0.00亿	0.000%
2026-09-11	36.860	36.470	37.180	35.970	-0.630	-1.698%	0.76万	0.00亿	0.000%
2026-09-10	38.200	37.100	38.360	37.000	-1.100	-2.880%	0.83万	0.00亿	0.000%
2026-09-09	38.660	38.200	39.230	37.980	-0.830	-2.127%	1.01万	0.00亿	0.000%
2026-09-08	38.000	39.030	39.370	38.000	0.680	1.773%	0.93万	0.00亿	0.000%
2026-09-07	38.230	38.350	39.330	37.700	0.170	0.445%	1.00万	0.00亿	0.000%
2026-09-04	38.580	38.180	39.330	37.840	-0.390	-1.011%	0.80万	0.00亿	0.000%
2026-09-03	38.960	38.570	39.660	38.040	-0.080	-0.207%	0.74万	0.00亿	0.000%
2026-09-02	39.020	38.650	39.530	38.420	-0.680	-1.729%	0.71万	0.00亿	0.000%
2026-09-01	39.560	39.330	40.500	39.300	-0.230	-0.581%	0.99万	0.00亿	0.000%
2026-08-31	39.360	39.560	40.250	38.990	-0.190	-0.478%	1.16万	0.00亿	0.000%
2026-08-28	40.160	39.750	40.210	39.730	-0.300	-0.749%	0.74万	0.00亿	0.000%
2026-08-27	41.400	40.050	41.400	39.860	-0.330	-0.817%	1.23万	0.00亿	0.000%
2026-08-26	41.500	40.380	41.500	39.750	-1.180	-2.839%	0.76万	0.00亿	0.000%
2026-08-25	41.230	41.560	41.780	40.630	0.350	0.849%	0.98万	0.00亿	0.000%
2026-08-24	40.270	41.210	41.500	39.990	1.140	2.845%	1.61万	0.00亿	0.000%
2026-08-21	40.300	40.070	40.410	39.270	0.270	0.678%	0.66万	0.00亿	0.000%
2026-08-20	39.450	39.800	40.900	39.450	0.340	0.862%	1.20万	0.00亿	0.000%
2026-08-19	41.940	39.460	41.950	39.210	-2.620	-6.226%	1.58万	0.00亿	0.000%
2026-08-18	42.060	42.080	43.380	41.080	0.190	0.454%	2.29万	0.00亿	0.000%
2026-08-17	42.170	41.890	42.410	41.200	-0.090	-0.214%	1.17万	0.00亿	0.000%
2026-08-14	42.640	41.980	42.790	41.500	-0.660	-1.548%	1.25万	0.00亿	0.000%
2026-08-13	43.840	42.640	45.180	42.530	-1.220	-2.782%	1.60万	0.00亿	0.000%
2026-08-12	44.000	43.860	45.020	43.600	-0.250	-0.567%	1.58万	0.00亿	0.000%
2026-08-11	44.330	44.110	44.780	42.800	-0.220	-0.496%	3.00万	0.00亿	0.000%
2026-08-10	40.550	44.330	44.330	40.050	4.030	10.000%	3.46万	0.00亿	0.000%
2026-08-07	40.370	40.300	40.650	39.600	-0.230	-0.567%	1.56万	0.00亿	0.000%
2026-08-06	41.000	40.530	41.750	40.220	-0.470	-1.146%	1.93万	0.00亿	0.000%
2026-08-05	40.580	41.000	42.000	40.450	0.040	0.098%	1.76万	0.00亿	0.000%
2026-08-04	42.000	40.960	42.980	40.710	-0.760	-1.822%	3.71万	0.00亿	0.000%
2026-08-03	39.000	41.720	41.720	38.180	3.790	9.992%	2.81万	0.00亿	0.000%
2026-07-31	37.670	37.930	39.600	36.720	1.210	3.295%	1.74万	0.00亿	0.000%
2026-07-30	37.970	36.720	37.970	36.430	-0.980	-2.599%	1.18万	0.00亿	0.000%
2026-07-29	36.900	37.700	38.600	36.060	1.170	3.203%	1.79万	0.00亿	0.000%
2026-07-28	36.500	36.530	37.200	36.200	-0.350	-0.949%	0.64万	0.00亿	0.000%
2026-07-27	36.620	36.880	37.230	35.500	0.970	2.701%	0.91万	0.00亿	0.000%
2026-07-24	35.460	35.910	37.390	35.210	0.270	0.758%	1.55万	0.00亿	0.000%
2026-07-23	34.160	35.640	36.110	33.200	1.480	4.333%	1.34万	0.00亿	0.000%
2026-07-22	33.500	34.160	35.100	33.060	0.540	1.606%	1.11万	0.00亿	0.000%
2026-07-21	33.700	33.620	34.340	31.600	-0.530	-1.552%	1.68万	0.00亿	0.000%
2026-07-20	36.170	34.150	36.170	33.700	-1.670	-4.662%	1.78万	0.00亿	0.000%
2026-07-17	38.490	35.820	38.950	34.900	-2.300	-6.034%	2.43万	0.00亿	0.000%
2026-07-16	38.720	38.120	39.980	37.390	-0.600	-1.550%	2.70万	0.00亿	0.000%
2026-07-15	34.840	38.720	38.720	34.830	3.520	10.000%	2.38万	0.00亿	0.000%
2026-07-14	36.030	35.200	36.040	34.180	-0.080	-0.227%	1.52万	0.00亿	0.000%
2026-07-13	38.500	35.280	38.500	35.150	-3.310	-8.577%	2.25万	0.00亿	0.000%
2026-07-10	38.720	38.590	41.360	38.030	-0.130	-0.336%	2.06万	0.00亿	0.000%
2026-07-09	39.000	38.720	39.260	37.430	-0.320	-0.820%	1.25万	0.00亿	0.000%
2026-07-08	39.980	39.040	40.310	38.450	-0.880	-2.204%	1.37万	0.00亿	0.000%
2026-07-07	42.000	39.920	42.630	39.500	-2.490	-5.871%	2.34万	0.00亿	0.000%
2026-07-06	40.570	42.410	43.730	40.120	2.090	5.184%	3.04万	0.00亿	0.000%
2026-07-03	40.400	40.320	40.960	39.300	0.790	1.998%	1.75万	0.00亿	0.000%
2026-07-02	42.480	39.530	42.740	39.500	-1.920	-4.632%	2.22万	0.00亿	0.000%
2026-07-01	41.360	41.450	44.670	41.160	-0.300	-0.719%	3.46万	0.00亿	0.000%
2026-06-30	38.000	41.750	41.750	37.720	3.800	10.013%	2.60万	0.00亿	0.000%
2026-06-29	40.080	37.950	40.080	36.900	-1.800	-4.528%	1.98万	0.00亿	0.000%
2026-06-26	41.770	39.750	41.770	39.570	-2.020	-4.836%	2.17万	0.00亿	0.000%
2026-06-25	42.460	41.770	43.650	41.750	-0.990	-2.315%	1.56万	0.00亿	0.000%
2026-06-24	43.560	42.760	43.560	42.370	-0.800	-1.837%	1.03万	0.00亿	0.000%
2026-06-23	42.450	43.560	44.300	42.450	0.570	1.326%	1.08万	0.00亿	0.000%
2026-06-22	43.350	42.990	43.600	41.630	-0.360	-0.830%	1.99万	0.00亿	0.000%
2026-06-18	44.160	43.350	45.990	42.650	-0.940	-2.122%	2.83万	0.00亿	0.000%
2026-06-17	44.470	44.290	45.500	43.870	-0.480	-1.072%	1.15万	0.00亿	0.000%
2026-06-16	45.600	44.770	46.550	44.720	-0.410	-0.907%	1.44万	0.00亿	0.000%
2026-06-15	43.710	45.180	46.130	43.020	1.500	3.434%	2.41万	0.00亿	0.000%
2026-06-12	44.500	43.680	44.810	43.400	-0.320	-0.727%	1.21万	0.00亿	0.000%
2026-06-11	45.120	44.000	45.650	43.800	-1.580	-3.466%	1.16万	0.00亿	0.000%
2026-06-10	46.000	45.580	46.450	44.800	-0.370	-0.805%	1.42万	0.00亿	0.000%
2026-06-09	45.260	45.950	46.120	44.600	1.020	2.270%	1.57万	0.00亿	0.000%
2026-06-08	43.350	44.930	46.440	43.350	-0.100	-0.222%	1.80万	0.00亿	0.000%
2026-06-05	44.650	45.030	46.160	43.190	1.010	2.294%	2.08万	0.00亿	0.000%
2026-06-04	42.360	44.020	44.810	42.150	1.230	2.875%	1.79万	0.00亿	0.000%
2026-06-03	41.200	42.790	45.180	40.390	1.590	3.859%	2.65万	0.00亿	0.000%
2026-06-02	41.500	41.200	41.960	39.900	-0.310	-0.747%	1.60万	0.00亿	0.000%
2026-06-01	42.400	41.510	42.640	41.010	-0.890	-2.099%	1.48万	0.00亿	0.000%
2026-05-29	44.010	42.400	44.410	42.000	-1.650	-3.746%	1.52万	0.00亿	0.000%
2026-05-28	45.280	44.050	45.790	43.450	-1.500	-3.293%	1.75万	0.00亿	0.000%
2026-05-27	46.190	45.550	46.960	45.100	-0.300	-0.654%	1.87万	0.00亿	0.000%
2026-05-26	47.020	45.850	47.260	44.320	-1.170	-2.488%	2.20万	0.00亿	0.000%
2026-05-25	46.700	47.020	47.400	45.680	0.320	0.685%	2.18万	0.00亿	0.000%
2026-05-22	46.300	46.700	47.280	44.730	0.490	1.060%	1.40万	0.00亿	0.000%
2026-05-21	47.500	46.210	48.470	45.880	-1.220	-2.572%	1.82万	0.00亿	0.000%
2026-05-20	47.150	47.430	48.560	47.150	0.230	0.487%	1.37万	0.00亿	0.000%
2026-05-19	48.060	47.200	48.200	46.820	-0.950	-1.973%	1.30万	0.00亿	0.000%
2026-05-18	47.590	48.150	48.690	46.640	0.480	1.007%	1.75万	0.00亿	0.000%
2026-05-15	48.330	47.670	49.370	47.200	-0.520	-1.079%	2.11万	0.00亿	0.000%
2026-05-14	48.880	48.190	49.630	47.800	-0.560	-1.149%	1.73万	0.00亿	0.000%
2026-05-13	49.770	48.750	50.510	48.600	-1.050	-2.108%	2.14万	0.00亿	0.000%
2026-05-12	51.700	49.800	51.800	49.310	-1.550	-3.019%	2.55万	0.00亿	0.000%
2026-05-11	47.860	51.350	51.840	47.480	4.090	8.654%	4.67万	0.00亿	0.000%
2026-05-08	47.070	47.260	48.280	47.000	-0.080	-0.169%	1.30万	0.00亿	0.000%
2026-05-07	46.810	47.340	47.750	46.520	0.530	1.132%	1.48万	0.00亿	0.000%
2026-05-06	46.080	46.810	47.100	45.080	1.150	2.519%	1.81万	0.00亿	0.000%
2026-04-30	46.420	45.660	46.980	45.180	-0.730	-1.574%	1.84万	0.00亿	0.000%
2026-04-29	46.000	46.390	47.190	45.680	0.080	0.173%	1.47万	0.00亿	0.000%
2026-04-28	47.140	46.310	47.240	45.720	-0.810	-1.719%	2.55万	0.00亿	0.000%
2026-04-27	48.600	47.120	49.500	47.020	-1.560	-3.205%	3.22万	0.00亿	0.000%
2026-04-24	48.230	48.680	50.580	48.010	0.450	0.933%	4.05万	0.00亿	0.000%
2026-04-23	48.000	48.230	49.250	47.200	0.620	1.302%	4.17万	0.00亿	0.000%
2026-04-22	45.070	47.610	48.330	44.770	2.440	5.402%	6.10万	0.00亿	0.000%
2026-04-21	44.470	45.170	47.020	44.250	0.920	2.079%	9.10万	0.00亿	0.000%
2026-04-20	40.770	44.250	44.250	40.210	0.000	0.000%	4.46万	0.00亿	0.000%
2026-04-17	37.690	40.210	40.870	36.760	0.000	0.000%	5.12万	0.00亿	0.000%
2026-04-16	37.410	37.650	37.740	36.870	0.750	2.030%	1.59万	0.60亿	1.160%
2026-04-15	37.570	36.900	37.690	36.870	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-14	37.490	37.520	37.960	37.170	-0.110	-0.292%	1.33万	0.00亿	0.000%
2026-04-13	38.000	37.630	38.320	37.500	0.000	0.000%	1.27万	0.00亿	0.000%
2026-04-10	38.170	38.230	38.560	37.880	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-09	37.960	37.980	38.180	37.480	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-08	36.770	38.160	38.180	36.590	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-07	36.160	36.230	36.520	35.570	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-03	36.960	36.140	36.960	35.940	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-02	38.380	36.740	38.410	36.410	0.000	0.000%	2.43万	0.00亿	0.000%
2026-04-01	38.590	38.370	39.070	38.180	0.000	0.000%	1.96万	0.00亿	0.000%