云路股份（688190）历史行情

以下为云路股份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
2026-10-02	67.180	65.780	67.700	65.390	-1.360	-2.026%	55.21万	0.37亿	0.460%
2026-10-01	67.180	65.780	67.700	65.390	-1.360	-2.026%	55.21万	0.37亿	0.460%
2026-09-30	67.180	65.780	67.700	65.390	-1.360	-2.026%	55.21万	0.00亿	0.000%
2026-09-29	66.510	67.140	68.170	66.510	0.110	0.164%	69.27万	0.00亿	0.000%
2026-09-28	71.440	67.030	71.440	66.770	-4.170	-5.857%	108.19万	0.00亿	0.000%
2026-09-27	73.020	71.200	73.510	71.070	-2.310	-3.142%	64.96万	0.47亿	0.541%
2026-09-24	73.020	71.200	73.510	71.070	-2.310	-3.142%	64.96万	0.00亿	0.000%
2026-09-23	73.870	73.510	74.020	72.820	-0.050	-0.068%	65.94万	0.00亿	0.000%
2026-09-22	74.880	73.560	74.950	73.010	-0.170	-0.231%	88.77万	0.00亿	0.000%
2026-09-21	71.990	73.730	75.480	71.870	1.740	2.417%	136.67万	0.00亿	0.000%
2026-09-18	69.320	71.990	72.450	69.100	3.290	4.789%	106.21万	0.00亿	0.000%
2026-09-17	69.890	68.700	70.290	68.570	-1.190	-1.703%	43.29万	0.00亿	0.000%
2026-09-16	68.960	69.890	69.890	68.180	0.930	1.349%	67.74万	0.00亿	0.000%
2026-09-15	68.260	68.960	69.890	68.260	0.080	0.116%	37.61万	0.00亿	0.000%
2026-09-14	69.660	68.880	69.990	68.210	-1.000	-1.431%	72.11万	0.00亿	0.000%
2026-09-11	70.090	69.880	70.430	68.800	-1.110	-1.564%	66.37万	0.00亿	0.000%
2026-09-10	72.140	70.990	73.000	70.970	-1.620	-2.231%	75.42万	0.00亿	0.000%
2026-09-09	73.000	72.610	74.240	72.360	-0.380	-0.521%	83.43万	0.00亿	0.000%
2026-09-08	75.400	72.990	76.990	72.030	-3.210	-4.213%	155.95万	0.00亿	0.000%
2026-09-07	72.550	76.200	78.630	72.360	3.210	4.398%	168.15万	0.00亿	0.000%
2026-09-04	72.910	72.990	74.990	72.550	0.080	0.110%	93.63万	0.00亿	0.000%
2026-09-03	73.770	72.910	73.770	71.880	-0.090	-0.123%	54.86万	0.00亿	0.000%
2026-09-02	72.330	73.000	73.330	70.940	0.170	0.233%	70.67万	0.00亿	0.000%
2026-09-01	72.530	72.830	73.660	72.010	0.050	0.069%	62.56万	0.00亿	0.000%
2026-08-31	71.890	72.780	72.990	71.300	-0.530	-0.723%	82.19万	0.00亿	0.000%
2026-08-28	73.880	73.310	75.190	73.110	-0.980	-1.319%	52.86万	0.00亿	0.000%
2026-08-27	74.240	74.290	74.600	72.200	0.980	1.337%	66.25万	0.00亿	0.000%
2026-08-26	72.880	73.310	74.390	72.060	0.770	1.061%	77.20万	0.00亿	0.000%
2026-08-25	71.110	72.540	72.800	71.070	0.800	1.115%	58.46万	0.00亿	0.000%
2026-08-24	73.950	71.740	75.340	70.330	-1.320	-1.807%	112.23万	0.00亿	0.000%
2026-08-21	73.580	73.060	74.530	72.700	-0.480	-0.653%	67.62万	0.00亿	0.000%
2026-08-20	75.540	73.540	75.720	73.370	-0.660	-0.889%	62.26万	0.00亿	0.000%
2026-08-19	75.830	74.200	76.490	73.840	-2.420	-3.158%	130.68万	0.00亿	0.000%
2026-08-18	77.420	76.620	78.160	75.780	-1.210	-1.555%	75.14万	0.00亿	0.000%
2026-08-17	77.420	77.830	78.160	76.500	0.860	1.117%	78.40万	0.00亿	0.000%
2026-08-14	77.500	76.970	78.130	76.050	-0.530	-0.684%	91.49万	0.00亿	0.000%
2026-08-13	80.280	77.500	81.480	77.080	-2.300	-2.882%	149.67万	0.00亿	0.000%
2026-08-12	78.710	79.800	80.500	77.920	0.350	0.441%	136.65万	0.00亿	0.000%
2026-08-11	74.880	79.450	79.790	74.880	3.850	5.093%	202.82万	0.00亿	0.000%
2026-08-10	73.660	75.600	76.300	73.510	1.900	2.578%	150.66万	0.00亿	0.000%
2026-08-07	73.980	73.700	74.360	72.510	-0.280	-0.378%	147.90万	0.00亿	0.000%
2026-08-06	72.570	73.980	74.670	72.000	0.980	1.342%	173.73万	0.00亿	0.000%
2026-08-05	72.040	73.000	73.550	71.510	1.240	1.728%	141.54万	0.00亿	0.000%
2026-08-04	70.630	71.760	72.700	70.480	1.250	1.773%	142.61万	0.00亿	0.000%
2026-08-03	67.610	70.510	71.330	67.280	2.900	4.289%	173.45万	0.00亿	0.000%
2026-07-31	67.490	67.610	69.600	67.450	1.020	1.532%	141.85万	0.00亿	0.000%
2026-07-30	67.410	66.590	68.740	66.020	-1.410	-2.074%	104.03万	0.00亿	0.000%
2026-07-29	66.200	68.000	68.740	65.690	1.230	1.842%	149.63万	0.00亿	0.000%
2026-07-28	68.510	66.770	69.290	66.610	-2.740	-3.942%	111.09万	0.00亿	0.000%
2026-07-27	68.200	69.510	69.590	68.030	0.650	0.944%	132.56万	0.00亿	0.000%
2026-07-24	68.410	68.860	69.270	66.820	-0.510	-0.735%	153.47万	0.00亿	0.000%
2026-07-23	65.230	69.370	69.640	64.860	3.880	5.925%	258.04万	0.00亿	0.000%
2026-07-22	66.000	65.490	67.360	64.410	-0.880	-1.326%	216.84万	0.00亿	0.000%
2026-07-21	64.020	66.370	67.010	62.470	1.510	2.328%	217.82万	0.00亿	0.000%
2026-07-20	65.290	64.860	66.290	62.150	0.670	1.044%	208.19万	0.00亿	0.000%
2026-07-17	68.500	64.190	69.200	64.010	-4.400	-6.415%	169.25万	0.00亿	0.000%
2026-07-16	68.870	68.590	69.790	67.610	-0.900	-1.295%	126.84万	0.00亿	0.000%
2026-07-15	72.300	69.490	72.300	68.800	-2.290	-3.190%	162.83万	0.00亿	0.000%
2026-07-14	71.250	71.780	71.880	69.280	0.680	0.956%	141.43万	0.00亿	0.000%
2026-07-13	76.860	71.100	78.070	70.860	-4.290	-5.690%	207.73万	0.00亿	0.000%
2026-07-10	77.420	75.390	78.670	75.000	-2.040	-2.635%	175.40万	0.00亿	0.000%
2026-07-09	76.500	77.430	78.270	72.510	1.220	1.601%	209.02万	0.00亿	0.000%
2026-07-08	80.620	76.210	81.340	76.200	-5.050	-6.215%	196.71万	0.00亿	0.000%
2026-07-07	86.430	81.260	87.040	81.120	-4.330	-5.059%	165.93万	0.00亿	0.000%
2026-07-06	87.020	85.590	89.280	83.860	-1.410	-1.621%	166.58万	0.00亿	0.000%
2026-07-03	89.980	87.000	89.980	85.750	0.510	0.590%	161.25万	0.00亿	0.000%
2026-07-02	86.530	86.490	90.870	84.260	-0.710	-0.814%	192.96万	0.00亿	0.000%
2026-07-01	91.010	87.200	91.500	86.530	-3.510	-3.869%	204.15万	0.00亿	0.000%
2026-06-30	87.070	90.710	91.690	87.070	0.820	0.912%	145.05万	0.00亿	0.000%
2026-06-29	91.580	89.890	93.950	86.820	-0.160	-0.178%	225.18万	0.00亿	0.000%
2026-06-26	98.100	90.050	99.660	89.800	-10.950	-10.842%	337.50万	0.00亿	0.000%
2026-06-25	103.000	101.000	103.290	99.260	-2.000	-1.942%	221.63万	0.00亿	0.000%
2026-06-24	107.000	103.000	107.010	100.230	-4.220	-3.936%	288.02万	0.00亿	0.000%
2026-06-23	109.000	107.220	113.250	104.000	-3.030	-2.748%	257.88万	0.00亿	0.000%
2026-06-22	108.880	110.250	114.000	107.400	2.330	2.159%	293.11万	0.00亿	0.000%
2026-06-18	110.870	107.920	113.990	107.010	-3.720	-3.332%	268.68万	0.00亿	0.000%
2026-06-17	108.000	111.640	111.870	108.000	1.940	1.768%	257.88万	0.00亿	0.000%
2026-06-16	102.500	109.700	111.600	101.220	6.900	6.712%	304.85万	0.00亿	0.000%
2026-06-15	100.100	102.800	103.460	99.000	5.200	5.328%	205.17万	0.00亿	0.000%
2026-06-12	102.850	97.600	104.240	97.370	-3.080	-3.059%	230.14万	0.00亿	0.000%
2026-06-11	102.000	100.680	104.470	99.840	-1.310	-1.284%	244.56万	0.00亿	0.000%
2026-06-10	100.960	101.990	103.150	99.970	-1.610	-1.554%	191.23万	0.00亿	0.000%
2026-06-09	101.790	103.600	104.400	98.390	3.730	3.735%	211.08万	0.00亿	0.000%
2026-06-08	102.120	99.870	102.950	97.620	-4.330	-4.155%	303.52万	0.00亿	0.000%
2026-06-05	106.410	104.200	108.750	100.400	-3.490	-3.241%	301.29万	0.00亿	0.000%
2026-06-04	107.510	107.690	111.630	106.600	-1.490	-1.365%	246.48万	0.00亿	0.000%
2026-06-03	110.580	109.180	111.620	107.200	-2.990	-2.666%	304.11万	0.00亿	0.000%
2026-06-02	112.400	112.170	116.400	109.980	-1.240	-1.093%	345.84万	0.00亿	0.000%
2026-06-01	115.600	113.410	118.600	112.500	-2.870	-2.468%	327.09万	0.00亿	0.000%
2026-05-29	126.400	116.280	130.300	114.520	-11.120	-8.728%	481.21万	0.00亿	0.000%
2026-05-28	120.400	127.400	133.060	119.400	8.200	6.879%	530.63万	0.00亿	0.000%
2026-05-27	111.970	119.200	124.760	110.900	5.830	5.142%	544.01万	0.00亿	0.000%
2026-05-26	114.400	113.370	116.020	107.600	-5.030	-4.248%	433.37万	0.00亿	0.000%
2026-05-25	105.560	118.400	118.780	105.400	12.860	12.185%	658.29万	0.00亿	0.000%
2026-05-22	102.460	105.540	110.200	102.460	2.500	2.426%	418.01万	0.00亿	0.000%
2026-05-21	106.000	103.040	111.330	102.400	-3.360	-3.158%	616.24万	0.00亿	0.000%
2026-05-20	101.400	106.400	107.400	98.280	8.010	8.141%	651.62万	0.00亿	0.000%
2026-05-19	96.770	98.390	101.870	93.480	6.590	7.179%	511.56万	0.00亿	0.000%
2026-05-18	87.950	91.800	93.310	86.960	2.720	3.053%	287.31万	0.00亿	0.000%
2026-05-15	91.610	89.080	92.990	87.880	-2.470	-2.698%	210.31万	0.00亿	0.000%
2026-05-14	91.810	91.550	94.680	91.510	0.200	0.219%	247.77万	0.00亿	0.000%
2026-05-13	86.660	91.350	94.850	85.950	5.040	5.839%	358.52万	0.00亿	0.000%
2026-05-12	87.270	86.310	87.270	85.050	-0.650	-0.747%	149.86万	0.00亿	0.000%
2026-05-11	86.510	86.960	87.400	84.900	1.000	1.163%	216.04万	0.00亿	0.000%
2026-05-08	84.390	85.960	87.880	83.010	1.580	1.872%	256.64万	0.00亿	0.000%
2026-05-07	83.400	84.380	84.890	82.220	1.670	2.019%	158.60万	0.00亿	0.000%
2026-05-06	80.680	82.710	85.610	80.680	2.020	2.503%	223.77万	0.00亿	0.000%
2026-04-30	82.400	80.690	83.170	79.930	-0.990	-1.212%	146.23万	0.00亿	0.000%
2026-04-29	81.400	81.680	82.660	80.790	-0.040	-0.049%	107.21万	0.00亿	0.000%
2026-04-28	84.160	81.720	84.160	80.720	-2.240	-2.668%	98.55万	0.00亿	0.000%
2026-04-27	84.100	83.960	85.440	83.080	-0.260	-0.309%	90.29万	0.00亿	0.000%
2026-04-24	84.610	84.220	86.250	83.000	-1.130	-1.324%	136.63万	0.00亿	0.000%
2026-04-23	85.200	85.350	87.690	83.440	0.460	0.542%	203.93万	0.00亿	0.000%
2026-04-22	85.500	84.890	85.600	83.870	-0.630	-0.737%	130.32万	0.00亿	0.000%
2026-04-21	87.480	85.520	87.480	84.740	-1.910	-2.185%	115.03万	0.00亿	0.000%
2026-04-20	88.460	87.430	89.000	86.740	-1.420	-1.598%	107.72万	0.00亿	0.000%
2026-04-17	87.390	88.850	89.830	86.520	1.530	1.752%	97.73万	0.00亿	0.000%
2026-04-16	87.490	87.320	88.270	86.610	-0.180	-0.206%	93.79万	0.00亿	0.000%
2026-04-15	88.430	87.500	90.280	86.460	0.100	0.114%	142.32万	0.00亿	0.000%
2026-04-14	84.290	87.400	87.680	83.880	3.780	4.520%	150.57万	0.00亿	0.000%
2026-04-13	84.700	83.620	85.760	82.670	-1.440	-1.693%	111.45万	0.00亿	0.000%
2026-04-10	86.080	85.060	87.600	84.900	-0.600	-0.700%	98.30万	0.00亿	0.000%
2026-04-09	85.200	85.660	86.380	84.600	-0.530	-0.615%	71.67万	0.00亿	0.000%
2026-04-08	85.050	86.190	86.690	84.520	3.310	3.994%	141.59万	0.00亿	0.000%
2026-04-07	83.930	82.880	83.930	81.580	0.000	0.000%	120.62万	0.00亿	0.000%
2026-04-03	84.060	84.360	85.010	78.500	0.000	0.000%	289.31万	0.00亿	0.000%
2026-04-02	91.900	84.200	93.900	83.870	0.000	0.000%	354.74万	0.00亿	0.000%
2026-04-01	95.750	94.150	97.830	92.280	0.000	0.000%	288.12万	0.00亿	0.000%