云涌科技（688060）历史行情

以下为云涌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
2026-10-07	37.110	36.150	37.590	36.020	-0.950	-2.561%	38.74万	0.14亿	0.644%
2026-10-06	37.110	36.150	37.590	36.020	-0.950	-2.561%	38.74万	0.14亿	0.644%
2026-10-05	37.110	36.150	37.590	36.020	-0.950	-2.561%	38.74万	0.14亿	0.644%
2026-10-02	37.110	36.150	37.590	36.020	-0.950	-2.561%	38.74万	0.14亿	0.644%
2026-10-01	37.110	36.150	37.590	36.020	-0.950	-2.561%	38.74万	0.14亿	0.644%
2026-09-30	37.110	36.150	37.590	36.020	-0.950	-2.561%	38.74万	0.00亿	0.000%
2026-09-29	37.240	37.100	37.610	36.430	0.470	1.283%	47.83万	0.00亿	0.000%
2026-09-28	37.520	36.630	37.520	36.320	-0.500	-1.347%	53.03万	0.00亿	0.000%
2026-09-27	38.080	37.130	38.080	37.000	-0.950	-2.495%	31.41万	0.12亿	0.522%
2026-09-24	38.080	37.130	38.080	37.000	-0.950	-2.495%	31.41万	0.00亿	0.000%
2026-09-23	38.270	38.080	38.440	37.560	-0.120	-0.314%	41.45万	0.00亿	0.000%
2026-09-22	36.610	38.200	38.670	36.610	1.590	4.343%	88.05万	0.00亿	0.000%
2026-09-21	35.800	36.610	36.940	35.800	0.590	1.638%	62.62万	0.00亿	0.000%
2026-09-18	35.380	36.020	36.480	35.380	0.460	1.294%	57.39万	0.00亿	0.000%
2026-09-17	34.500	35.560	35.900	34.310	0.560	1.600%	74.59万	0.00亿	0.000%
2026-09-16	35.500	35.000	35.500	34.030	0.150	0.430%	52.82万	0.00亿	0.000%
2026-09-15	36.450	34.850	36.940	34.800	-1.620	-4.442%	61.94万	0.00亿	0.000%
2026-09-14	36.260	36.470	37.350	35.090	0.920	2.588%	46.81万	0.00亿	0.000%
2026-09-11	35.790	35.550	36.310	35.360	-0.680	-1.877%	47.21万	0.00亿	0.000%
2026-09-10	36.710	36.230	37.680	36.040	-0.950	-2.555%	42.22万	0.00亿	0.000%
2026-09-09	36.660	37.180	39.870	36.520	0.320	0.868%	76.57万	0.00亿	0.000%
2026-09-08	37.900	36.860	38.430	36.800	-1.060	-2.795%	53.56万	0.00亿	0.000%
2026-09-07	36.210	37.920	38.600	36.080	2.040	5.686%	78.93万	0.00亿	0.000%
2026-09-04	35.610	35.880	37.110	35.610	0.280	0.787%	50.37万	0.00亿	0.000%
2026-09-03	36.590	35.600	36.880	35.500	-0.770	-2.117%	25.45万	0.00亿	0.000%
2026-09-02	35.930	36.370	36.580	35.530	0.080	0.220%	33.45万	0.00亿	0.000%
2026-09-01	36.180	36.290	36.510	35.740	0.290	0.806%	27.14万	0.00亿	0.000%
2026-08-31	35.060	36.000	36.130	35.000	0.470	1.323%	33.95万	0.00亿	0.000%
2026-08-28	35.300	35.530	36.150	35.000	0.040	0.113%	41.06万	0.00亿	0.000%
2026-08-27	34.960	35.490	35.650	34.720	0.350	0.996%	31.99万	0.00亿	0.000%
2026-08-26	35.210	35.140	35.470	34.510	-0.080	-0.227%	35.07万	0.00亿	0.000%
2026-08-25	33.960	35.220	35.600	33.330	1.100	3.224%	38.63万	0.00亿	0.000%
2026-08-24	34.500	34.120	34.870	33.700	-0.230	-0.670%	30.84万	0.00亿	0.000%
2026-08-21	34.340	34.350	34.600	33.830	-0.300	-0.866%	32.99万	0.00亿	0.000%
2026-08-20	34.050	34.650	34.920	33.770	0.830	2.454%	32.79万	0.00亿	0.000%
2026-08-19	34.950	33.820	35.310	33.510	-1.340	-3.811%	38.60万	0.00亿	0.000%
2026-08-18	35.210	35.160	35.410	34.500	-0.050	-0.142%	37.90万	0.00亿	0.000%
2026-08-17	34.550	35.210	35.680	34.180	0.600	1.734%	42.90万	0.00亿	0.000%
2026-08-14	34.000	34.610	34.760	34.000	0.340	0.992%	34.17万	0.00亿	0.000%
2026-08-13	34.470	34.270	35.140	34.200	-0.200	-0.580%	29.09万	0.00亿	0.000%
2026-08-12	34.700	34.470	34.950	34.190	0.270	0.789%	29.86万	0.00亿	0.000%
2026-08-11	34.800	34.200	35.060	34.010	-1.000	-2.841%	42.02万	0.00亿	0.000%
2026-08-10	34.820	35.200	35.240	33.940	1.010	2.954%	43.64万	0.00亿	0.000%
2026-08-07	35.430	34.190	35.430	33.810	-1.170	-3.309%	53.44万	0.00亿	0.000%
2026-08-06	33.970	35.360	35.600	33.810	1.600	4.739%	60.91万	0.00亿	0.000%
2026-08-05	34.130	33.760	34.500	33.730	-0.420	-1.229%	31.53万	0.00亿	0.000%
2026-08-04	33.830	34.180	34.950	33.350	0.950	2.859%	43.52万	0.00亿	0.000%
2026-08-03	32.250	33.230	33.280	31.470	1.430	4.497%	56.66万	0.00亿	0.000%
2026-07-31	31.190	31.800	32.280	30.860	1.270	4.160%	40.09万	0.00亿	0.000%
2026-07-30	31.170	30.530	31.900	30.510	-0.830	-2.647%	39.44万	0.00亿	0.000%
2026-07-29	29.990	31.360	31.410	29.990	1.160	3.841%	52.49万	0.00亿	0.000%
2026-07-28	29.780	30.200	30.840	29.780	-0.040	-0.132%	31.68万	0.00亿	0.000%
2026-07-27	29.970	30.240	30.650	29.110	0.840	2.857%	36.41万	0.00亿	0.000%
2026-07-24	29.980	29.400	30.010	29.150	-0.650	-2.163%	41.43万	0.00亿	0.000%
2026-07-23	29.900	30.050	30.120	29.110	0.710	2.420%	46.97万	0.00亿	0.000%
2026-07-22	30.490	29.340	30.940	29.080	-1.150	-3.772%	56.09万	0.00亿	0.000%
2026-07-21	30.530	30.490	30.970	28.660	0.310	1.027%	65.91万	0.00亿	0.000%
2026-07-20	31.340	30.180	32.560	29.500	-1.160	-3.701%	76.79万	0.00亿	0.000%
2026-07-17	32.940	31.340	33.770	31.010	-1.600	-4.857%	55.04万	0.00亿	0.000%
2026-07-16	32.490	32.940	33.600	32.070	0.540	1.667%	45.86万	0.00亿	0.000%
2026-07-15	32.010	32.400	33.180	32.010	-0.150	-0.461%	46.17万	0.00亿	0.000%
2026-07-14	31.570	32.550	32.730	30.870	0.650	2.038%	57.96万	0.00亿	0.000%
2026-07-13	33.300	31.900	33.940	31.880	-1.800	-5.341%	59.44万	0.00亿	0.000%
2026-07-10	33.100	33.700	34.690	32.690	0.410	1.232%	60.16万	0.00亿	0.000%
2026-07-09	34.000	33.290	34.540	32.280	-0.890	-2.604%	70.46万	0.00亿	0.000%
2026-07-08	31.550	34.180	34.570	31.520	2.160	6.746%	73.96万	0.00亿	0.000%
2026-07-07	33.130	32.020	33.700	31.840	-1.500	-4.475%	43.66万	0.00亿	0.000%
2026-07-06	34.270	33.520	34.270	33.260	-0.550	-1.614%	31.33万	0.00亿	0.000%
2026-07-03	33.430	34.070	34.100	33.110	0.840	2.528%	47.59万	0.00亿	0.000%
2026-07-02	33.410	33.230	34.620	33.050	0.020	0.060%	48.75万	0.00亿	0.000%
2026-07-01	32.850	33.210	34.470	32.760	0.320	0.973%	49.02万	0.00亿	0.000%
2026-06-30	33.190	32.890	33.610	32.500	0.360	1.107%	40.79万	0.00亿	0.000%
2026-06-29	32.000	32.530	33.350	31.520	-0.200	-0.611%	61.79万	0.00亿	0.000%
2026-06-26	33.300	32.730	33.840	32.570	-0.770	-2.299%	43.55万	0.00亿	0.000%
2026-06-25	35.000	33.500	35.000	33.020	-1.170	-3.375%	32.01万	0.00亿	0.000%
2026-06-24	35.980	34.670	36.500	34.400	-1.390	-3.855%	38.36万	0.00亿	0.000%
2026-06-23	35.670	36.060	36.760	35.200	0.150	0.418%	36.34万	0.00亿	0.000%
2026-06-22	35.970	35.910	36.080	34.310	0.450	1.269%	51.36万	0.00亿	0.000%
2026-06-18	35.440	35.460	36.100	34.690	-0.040	-0.113%	37.14万	0.00亿	0.000%
2026-06-17	36.880	35.500	36.880	35.380	-0.930	-2.553%	43.64万	0.00亿	0.000%
2026-06-16	36.370	36.430	36.740	35.450	-0.090	-0.246%	44.03万	0.00亿	0.000%
2026-06-15	37.020	36.520	37.850	36.220	-0.320	-0.869%	51.18万	0.00亿	0.000%
2026-06-12	36.440	36.840	37.810	36.210	0.550	1.516%	44.00万	0.00亿	0.000%
2026-06-11	36.330	36.290	37.230	35.310	-0.390	-1.063%	47.49万	0.00亿	0.000%
2026-06-10	36.850	36.680	37.900	35.860	-0.720	-1.925%	32.83万	0.00亿	0.000%
2026-06-09	37.240	37.400	38.450	36.750	0.170	0.457%	45.57万	0.00亿	0.000%
2026-06-08	37.810	37.230	38.570	36.550	-0.770	-2.026%	55.16万	0.00亿	0.000%
2026-06-05	38.000	38.000	38.980	37.020	-0.150	-0.393%	33.43万	0.00亿	0.000%
2026-06-04	38.600	38.150	38.920	37.770	-0.590	-1.523%	42.76万	0.00亿	0.000%
2026-06-03	39.840	38.740	39.840	38.560	-0.570	-1.450%	44.39万	0.00亿	0.000%
2026-06-02	40.000	39.310	40.390	38.670	-0.650	-1.627%	52.19万	0.00亿	0.000%
2026-06-01	39.440	39.960	40.690	38.430	0.920	2.357%	71.29万	0.00亿	0.000%
2026-05-29	41.760	39.040	41.910	38.810	-1.650	-4.055%	70.40万	0.00亿	0.000%
2026-05-28	40.370	40.690	41.470	39.560	-0.080	-0.196%	74.73万	0.00亿	0.000%
2026-05-27	42.360	40.770	43.430	40.120	-2.030	-4.743%	91.52万	0.00亿	0.000%
2026-05-26	43.710	42.800	44.100	41.880	-1.310	-2.970%	61.63万	0.00亿	0.000%
2026-05-25	44.800	44.110	46.160	43.700	-1.140	-2.519%	52.75万	0.00亿	0.000%
2026-05-22	44.010	45.250	45.890	43.290	1.520	3.476%	54.88万	0.00亿	0.000%
2026-05-21	45.870	43.730	47.090	43.700	-2.230	-4.852%	60.00万	0.00亿	0.000%
2026-05-20	46.200	45.960	46.880	45.350	-0.240	-0.519%	51.96万	0.00亿	0.000%
2026-05-19	46.100	46.200	46.930	45.280	-0.180	-0.388%	42.69万	0.00亿	0.000%
2026-05-18	45.270	46.380	46.400	44.920	1.110	2.452%	50.02万	0.00亿	0.000%
2026-05-15	46.060	45.270	46.430	44.900	-0.610	-1.330%	53.08万	0.00亿	0.000%
2026-05-14	46.630	45.880	47.150	45.460	-0.620	-1.333%	51.59万	0.00亿	0.000%
2026-05-13	46.880	46.500	47.230	46.070	-0.390	-0.832%	56.57万	0.00亿	0.000%
2026-05-12	48.290	46.890	48.290	46.630	-1.150	-2.394%	56.20万	0.00亿	0.000%
2026-05-11	48.420	48.040	48.660	47.600	-0.140	-0.291%	48.89万	0.00亿	0.000%
2026-05-08	48.060	48.180	48.450	47.400	0.350	0.732%	35.38万	0.00亿	0.000%
2026-05-07	47.350	47.830	48.380	47.350	0.450	0.950%	33.97万	0.00亿	0.000%
2026-05-06	47.550	47.380	48.800	47.350	-0.250	-0.525%	75.89万	0.00亿	0.000%
2026-04-30	45.720	47.630	47.800	45.720	1.030	2.210%	47.09万	0.00亿	0.000%
2026-04-29	45.050	46.600	46.870	44.750	1.320	2.915%	48.11万	0.00亿	0.000%
2026-04-28	46.030	45.280	46.710	45.010	-1.250	-2.686%	43.98万	0.00亿	0.000%
2026-04-27	46.000	46.530	46.530	44.490	0.860	1.883%	51.27万	0.00亿	0.000%
2026-04-24	45.910	45.670	46.150	44.440	-0.830	-1.785%	46.15万	0.00亿	0.000%
2026-04-23	47.000	46.500	47.190	45.500	-0.050	-0.107%	38.93万	0.00亿	0.000%
2026-04-22	46.070	46.550	47.000	45.400	0.270	0.583%	37.10万	0.00亿	0.000%
2026-04-21	47.330	46.280	47.650	45.930	-0.890	-1.887%	33.25万	0.00亿	0.000%
2026-04-20	46.820	47.170	47.600	46.650	0.350	0.748%	38.29万	0.00亿	0.000%
2026-04-17	46.540	46.820	47.390	46.110	0.280	0.602%	36.67万	0.00亿	0.000%
2026-04-16	45.350	46.540	46.870	44.950	1.200	2.647%	31.40万	0.00亿	0.000%
2026-04-15	44.990	45.340	45.890	44.730	0.490	1.093%	37.34万	0.00亿	0.000%
2026-04-14	45.600	44.850	45.990	44.360	-0.530	-1.168%	42.46万	0.00亿	0.000%
2026-04-13	45.880	45.380	46.060	45.290	-0.700	-1.519%	30.00万	0.00亿	0.000%
2026-04-10	45.990	46.080	46.770	45.880	0.210	0.458%	43.11万	0.00亿	0.000%
2026-04-09	46.200	45.870	46.300	45.450	0.000	0.000%	46.09万	0.00亿	0.000%
2026-04-08	44.010	46.080	46.100	44.010	0.000	0.000%	59.16万	0.00亿	0.000%
2026-04-07	41.800	43.140	43.180	41.800	0.000	0.000%	30.99万	0.00亿	0.000%
2026-04-03	42.900	42.150	43.300	41.850	0.000	0.000%	27.08万	0.00亿	0.000%
2026-04-02	44.630	43.200	44.630	42.850	0.000	0.000%	37.21万	0.00亿	0.000%
2026-04-01	43.280	44.430	44.490	43.280	0.000	0.000%	40.51万	0.00亿	0.000%