青云科技（688316）历史行情

以下为青云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
2026-10-02	46.400	44.400	46.700	44.310	-1.400	-3.057%	123.55万	0.56亿	2.579%
2026-10-01	46.400	44.400	46.700	44.310	-1.400	-3.057%	123.55万	0.56亿	2.579%
2026-09-30	46.400	44.400	46.700	44.310	-1.400	-3.057%	123.55万	0.00亿	0.000%
2026-09-29	45.310	45.800	46.410	44.560	1.100	2.461%	127.46万	0.00亿	0.000%
2026-09-28	45.930	44.700	46.260	44.010	-1.220	-2.657%	130.50万	0.00亿	0.000%
2026-09-27	45.970	45.920	46.960	45.620	-0.470	-1.013%	141.91万	0.66亿	2.963%
2026-09-24	45.970	45.920	46.960	45.620	-0.470	-1.013%	141.91万	0.00亿	0.000%
2026-09-23	47.270	46.390	47.300	45.760	-0.910	-1.924%	206.32万	0.00亿	0.000%
2026-09-22	48.980	47.300	49.490	46.990	0.910	1.962%	305.63万	0.00亿	0.000%
2026-09-21	46.070	46.390	46.560	45.670	0.340	0.738%	182.83万	0.00亿	0.000%
2026-09-18	44.330	46.050	46.480	44.330	1.950	4.422%	223.96万	0.00亿	0.000%
2026-09-17	44.000	44.100	45.500	43.510	0.170	0.387%	159.29万	0.00亿	0.000%
2026-09-16	43.600	43.930	44.260	42.350	0.990	2.306%	118.75万	0.00亿	0.000%
2026-09-15	44.970	42.940	44.970	42.880	-1.210	-2.741%	102.82万	0.00亿	0.000%
2026-09-14	44.090	44.150	44.480	43.620	-0.140	-0.316%	81.15万	0.00亿	0.000%
2026-09-11	44.390	44.290	44.680	43.090	-0.510	-1.138%	138.89万	0.00亿	0.000%
2026-09-10	45.400	44.800	45.720	44.610	-0.560	-1.235%	85.74万	0.00亿	0.000%
2026-09-09	46.700	45.360	46.880	44.940	-0.740	-1.605%	127.79万	0.00亿	0.000%
2026-09-08	46.540	46.100	47.010	46.000	-0.430	-0.924%	111.40万	0.00亿	0.000%
2026-09-07	47.500	46.530	47.940	46.180	-1.040	-2.186%	179.68万	0.00亿	0.000%
2026-09-04	47.910	47.570	48.750	47.220	0.590	1.256%	245.97万	0.00亿	0.000%
2026-09-03	48.300	46.980	48.900	46.980	-1.320	-2.733%	184.43万	0.00亿	0.000%
2026-09-02	48.100	48.300	49.890	47.900	0.280	0.583%	242.78万	0.00亿	0.000%
2026-09-01	48.140	48.020	48.500	47.450	0.030	0.063%	156.17万	0.00亿	0.000%
2026-08-31	45.990	47.990	48.180	45.700	0.960	2.041%	176.16万	0.00亿	0.000%
2026-08-28	47.800	47.030	48.560	47.010	-0.650	-1.363%	249.55万	0.00亿	0.000%
2026-08-27	46.600	47.680	47.680	46.570	1.260	2.714%	174.71万	0.00亿	0.000%
2026-08-26	46.620	46.420	46.980	45.600	-0.290	-0.621%	125.11万	0.00亿	0.000%
2026-08-25	45.990	46.710	47.070	44.800	0.560	1.213%	178.25万	0.00亿	0.000%
2026-08-24	48.640	46.150	48.760	45.620	-2.730	-5.585%	176.80万	0.00亿	0.000%
2026-08-21	48.100	48.880	49.140	46.430	0.500	1.033%	180.53万	0.00亿	0.000%
2026-08-20	48.970	48.380	49.450	47.630	-0.100	-0.206%	209.79万	0.00亿	0.000%
2026-08-19	50.880	48.480	51.500	48.430	-3.930	-7.499%	318.39万	0.00亿	0.000%
2026-08-18	53.600	52.410	53.620	51.420	-1.790	-3.303%	353.51万	0.00亿	0.000%
2026-08-17	53.750	54.200	54.740	51.700	-0.570	-1.041%	489.44万	0.00亿	0.000%
2026-08-14	52.180	54.770	56.030	50.930	0.810	1.501%	600.77万	0.00亿	0.000%
2026-08-13	56.990	53.960	57.570	53.010	0.360	0.672%	557.22万	0.00亿	0.000%
2026-08-12	55.740	53.600	57.590	53.200	0.750	1.419%	609.90万	0.00亿	0.000%
2026-08-11	52.730	52.850	53.800	51.300	-0.050	-0.095%	302.28万	0.00亿	0.000%
2026-08-10	54.810	52.900	54.890	52.200	-1.390	-2.560%	344.10万	0.00亿	0.000%
2026-08-07	54.970	54.290	56.790	52.540	-0.540	-0.985%	563.28万	0.00亿	0.000%
2026-08-06	54.000	54.830	56.880	53.500	-2.360	-4.127%	649.33万	0.00亿	0.000%
2026-08-05	55.580	57.190	57.510	53.150	1.610	2.897%	964.78万	0.00亿	0.000%
2026-08-04	49.680	55.580	55.580	49.000	9.260	19.991%	278.83万	0.00亿	0.000%
2026-08-03	45.700	46.320	47.550	45.700	0.620	1.357%	265.13万	0.00亿	0.000%
2026-07-31	43.070	45.700	46.730	42.500	4.330	10.467%	350.39万	0.00亿	0.000%
2026-07-30	43.020	41.370	44.300	41.200	-2.170	-4.984%	165.34万	0.00亿	0.000%
2026-07-29	44.000	43.540	44.660	42.440	0.140	0.323%	146.20万	0.00亿	0.000%
2026-07-28	43.080	43.400	44.790	43.040	-0.680	-1.543%	118.67万	0.00亿	0.000%
2026-07-27	39.510	44.080	44.650	39.510	0.280	0.639%	159.70万	0.00亿	0.000%
2026-07-24	44.800	43.800	45.310	43.310	-2.020	-4.409%	172.21万	0.00亿	0.000%
2026-07-23	45.450	45.820	46.370	44.590	0.050	0.109%	153.04万	0.00亿	0.000%
2026-07-22	46.080	45.770	47.500	45.000	-0.310	-0.673%	261.56万	0.00亿	0.000%
2026-07-21	44.100	46.080	46.100	41.050	1.460	3.272%	296.33万	0.00亿	0.000%
2026-07-20	45.600	44.620	47.950	43.340	0.030	0.067%	285.01万	0.00亿	0.000%
2026-07-17	49.090	44.590	49.660	43.710	-4.620	-9.388%	269.33万	0.00亿	0.000%
2026-07-16	48.450	49.210	50.990	48.030	0.390	0.799%	205.49万	0.00亿	0.000%
2026-07-15	49.120	48.820	50.550	48.410	-0.480	-0.974%	190.15万	0.00亿	0.000%
2026-07-14	51.340	49.300	52.600	46.780	-1.800	-3.523%	272.89万	0.00亿	0.000%
2026-07-13	53.090	51.100	54.980	50.780	-3.380	-6.204%	234.49万	0.00亿	0.000%
2026-07-10	52.010	54.480	56.670	52.010	1.820	3.456%	416.75万	0.00亿	0.000%
2026-07-09	50.900	52.660	52.960	49.780	1.880	3.702%	337.20万	0.00亿	0.000%
2026-07-08	48.900	50.780	51.860	48.510	2.600	5.396%	335.10万	0.00亿	0.000%
2026-07-07	51.100	48.180	51.390	47.550	-2.810	-5.511%	216.63万	0.00亿	0.000%
2026-07-06	52.510	50.990	53.400	50.650	-2.160	-4.064%	176.43万	0.00亿	0.000%
2026-07-03	53.900	53.150	54.850	52.600	-0.370	-0.691%	217.82万	0.00亿	0.000%
2026-07-02	55.500	53.520	56.100	53.370	-1.780	-3.219%	224.56万	0.00亿	0.000%
2026-07-01	54.520	55.300	56.850	53.940	1.300	2.407%	275.25万	0.00亿	0.000%
2026-06-30	51.950	54.000	55.650	50.380	3.070	6.028%	289.93万	0.00亿	0.000%
2026-06-29	52.340	50.930	52.500	49.880	-1.150	-2.208%	237.70万	0.00亿	0.000%
2026-06-26	55.310	52.080	55.310	52.030	-3.720	-6.667%	248.39万	0.00亿	0.000%
2026-06-25	58.250	55.800	58.940	55.570	-3.270	-5.536%	227.96万	0.00亿	0.000%
2026-06-24	58.100	59.070	59.300	56.220	0.720	1.234%	184.64万	0.00亿	0.000%
2026-06-23	60.800	58.350	61.800	58.000	-3.650	-5.887%	278.62万	0.00亿	0.000%
2026-06-22	60.780	62.000	63.350	59.200	1.460	2.412%	316.37万	0.00亿	0.000%
2026-06-18	60.280	60.540	61.500	59.500	0.260	0.431%	223.08万	0.00亿	0.000%
2026-06-17	60.570	60.280	61.470	59.280	-0.380	-0.626%	200.62万	0.00亿	0.000%
2026-06-16	59.330	60.660	60.780	58.250	1.340	2.259%	233.09万	0.00亿	0.000%
2026-06-15	56.490	59.320	59.380	56.490	3.780	6.806%	278.46万	0.00亿	0.000%
2026-06-12	56.600	55.540	58.000	55.410	-0.180	-0.323%	216.83万	0.00亿	0.000%
2026-06-11	58.800	55.720	59.690	55.150	-4.080	-6.823%	288.19万	0.00亿	0.000%
2026-06-10	58.170	59.800	61.590	57.660	1.050	1.787%	305.01万	0.00亿	0.000%
2026-06-09	57.330	58.750	59.300	57.330	0.850	1.468%	166.96万	0.00亿	0.000%
2026-06-08	57.000	57.900	59.780	56.500	-3.050	-5.004%	208.10万	0.00亿	0.000%
2026-06-05	60.190	60.950	62.490	59.010	-0.310	-0.506%	249.92万	0.00亿	0.000%
2026-06-04	60.650	61.260	61.430	59.300	0.170	0.278%	205.66万	0.00亿	0.000%
2026-06-03	62.060	61.090	62.940	60.230	-0.990	-1.595%	199.09万	0.00亿	0.000%
2026-06-02	63.870	62.080	63.980	60.100	-0.690	-1.099%	208.05万	0.00亿	0.000%
2026-06-01	61.320	62.770	64.650	61.240	0.910	1.471%	222.49万	0.00亿	0.000%
2026-05-29	66.810	61.860	67.920	61.580	-5.060	-7.561%	308.18万	0.00亿	0.000%
2026-05-28	66.230	66.920	68.310	64.030	1.690	2.591%	288.66万	0.00亿	0.000%
2026-05-27	68.880	65.230	68.880	64.750	-3.620	-5.258%	293.05万	0.00亿	0.000%
2026-05-26	71.380	68.850	71.550	67.070	-3.080	-4.282%	367.90万	0.00亿	0.000%
2026-05-25	74.780	71.930	75.000	70.830	-1.640	-2.229%	367.01万	0.00亿	0.000%
2026-05-22	70.910	73.570	74.300	69.350	4.130	5.948%	479.20万	0.00亿	0.000%
2026-05-21	78.040	69.440	78.620	69.120	-8.370	-10.757%	673.96万	0.00亿	0.000%
2026-05-20	78.940	77.810	81.230	76.850	-2.390	-2.980%	417.42万	0.00亿	0.000%
2026-05-19	73.580	80.200	80.480	72.120	6.620	8.997%	651.57万	0.00亿	0.000%
2026-05-18	73.440	73.580	76.430	73.120	0.080	0.109%	353.49万	0.00亿	0.000%
2026-05-15	74.030	73.500	77.190	72.200	-1.370	-1.830%	391.96万	0.00亿	0.000%
2026-05-14	81.500	74.870	81.810	74.830	-4.440	-5.598%	523.10万	0.00亿	0.000%
2026-05-13	75.310	79.310	80.260	74.620	3.310	4.355%	506.09万	0.00亿	0.000%
2026-05-12	77.430	76.000	77.950	75.280	-1.790	-2.301%	304.94万	0.00亿	0.000%
2026-05-11	77.620	77.790	78.890	75.450	0.380	0.491%	456.81万	0.00亿	0.000%
2026-05-08	77.610	77.410	78.970	75.000	-0.100	-0.129%	409.22万	0.00亿	0.000%
2026-05-07	76.940	77.510	78.700	75.550	0.940	1.228%	536.49万	0.00亿	0.000%
2026-05-06	71.330	76.570	77.740	71.330	6.670	9.542%	677.08万	0.00亿	0.000%
2026-04-30	71.000	69.900	72.560	69.390	-0.250	-0.356%	301.36万	0.00亿	0.000%
2026-04-29	68.990	70.150	71.660	68.510	0.150	0.214%	282.42万	0.00亿	0.000%
2026-04-28	72.330	70.000	73.530	69.830	-2.950	-4.044%	333.08万	0.00亿	0.000%
2026-04-27	75.000	72.950	75.100	70.300	-3.420	-4.478%	428.93万	0.00亿	0.000%
2026-04-24	76.220	76.370	78.830	73.160	-0.480	-0.625%	550.19万	0.00亿	0.000%
2026-04-23	75.490	76.850	79.520	75.490	0.340	0.444%	538.87万	0.00亿	0.000%
2026-04-22	73.200	76.510	76.970	71.800	3.310	4.522%	502.15万	0.00亿	0.000%
2026-04-21	75.000	73.200	75.000	71.580	-3.260	-4.264%	366.06万	0.00亿	0.000%
2026-04-20	78.000	76.460	79.000	76.000	-0.260	-0.339%	369.96万	0.00亿	0.000%
2026-04-17	77.910	76.720	78.310	75.800	-1.190	-1.527%	361.24万	0.00亿	0.000%
2026-04-16	74.070	77.910	79.880	74.070	3.830	5.170%	555.15万	0.00亿	0.000%
2026-04-15	76.460	74.080	76.460	73.630	-1.860	-2.449%	409.36万	0.00亿	0.000%
2026-04-14	75.000	75.940	79.730	74.000	3.800	5.268%	763.92万	0.00亿	0.000%
2026-04-13	69.000	72.140	73.980	68.800	2.310	3.308%	421.56万	0.00亿	0.000%
2026-04-10	71.490	69.830	72.280	69.830	-0.470	-0.669%	337.90万	0.00亿	0.000%
2026-04-09	70.850	70.300	71.880	69.310	-2.740	-3.751%	404.83万	0.00亿	0.000%
2026-04-08	68.000	73.040	73.260	67.300	8.580	13.311%	675.04万	0.00亿	0.000%
2026-04-07	65.890	64.460	67.500	64.000	0.000	0.000%	300.82万	0.00亿	0.000%
2026-04-03	68.000	65.880	68.790	65.650	0.000	0.000%	341.29万	0.00亿	0.000%
2026-04-02	70.560	67.360	70.560	66.860	0.000	0.000%	427.90万	0.00亿	0.000%
2026-04-01	71.590	71.920	73.900	70.560	0.000	0.000%	490.75万	0.00亿	0.000%