云从科技（688327）历史行情

以下为云从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	9.720	9.700	9.780	9.630	-0.010	-0.103%	967.91万	0.94亿	1.159%
2026-10-01	9.720	9.700	9.780	9.630	-0.010	-0.103%	967.91万	0.94亿	1.159%
2026-09-30	9.720	9.700	9.780	9.630	-0.010	-0.103%	967.91万	0.00亿	0.000%
2026-09-29	9.680	9.710	9.820	9.620	0.030	0.310%	1,073.00万	0.00亿	0.000%
2026-09-28	9.890	9.680	9.960	9.490	-0.210	-2.123%	1,632.72万	0.00亿	0.000%
2026-09-27	10.010	9.890	10.120	9.880	-0.180	-1.787%	1,003.66万	1.00亿	1.202%
2026-09-24	10.010	9.890	10.120	9.880	-0.180	-1.787%	1,003.66万	0.00亿	0.000%
2026-09-23	10.210	10.070	10.310	10.050	-0.160	-1.564%	1,310.05万	0.00亿	0.000%
2026-09-22	10.120	10.230	10.420	10.080	0.250	2.505%	2,024.74万	0.00亿	0.000%
2026-09-21	10.050	9.980	10.150	9.890	-0.010	-0.100%	1,540.67万	0.00亿	0.000%
2026-09-18	9.750	9.990	10.040	9.700	0.360	3.738%	1,869.48万	0.00亿	0.000%
2026-09-17	9.730	9.630	9.860	9.580	-0.100	-1.028%	1,083.68万	0.00亿	0.000%
2026-09-16	9.680	9.730	9.860	9.540	0.070	0.725%	1,138.15万	0.00亿	0.000%
2026-09-15	9.730	9.660	9.810	9.630	0.000	0.000%	1,105.55万	0.00亿	0.000%
2026-09-14	9.610	9.660	9.740	9.510	0.070	0.730%	1,108.73万	0.00亿	0.000%
2026-09-11	9.930	9.590	9.940	9.560	-0.370	-3.715%	1,876.03万	0.00亿	0.000%
2026-09-10	9.930	9.960	10.020	9.820	-0.020	-0.200%	878.14万	0.00亿	0.000%
2026-09-09	10.220	9.980	10.250	9.960	-0.230	-2.253%	1,318.88万	0.00亿	0.000%
2026-09-08	10.190	10.210	10.400	10.080	0.000	0.000%	1,343.85万	0.00亿	0.000%
2026-09-07	10.360	10.210	10.420	10.170	-0.100	-0.970%	1,649.01万	0.00亿	0.000%
2026-09-04	10.450	10.310	10.680	10.250	0.040	0.389%	2,013.43万	0.00亿	0.000%
2026-09-03	10.470	10.270	10.530	10.160	-0.090	-0.869%	1,459.75万	0.00亿	0.000%
2026-09-02	10.530	10.360	10.650	10.290	-0.320	-2.996%	1,631.71万	0.00亿	0.000%
2026-09-01	10.580	10.680	10.790	10.450	0.150	1.425%	2,357.77万	0.00亿	0.000%
2026-08-31	10.170	10.530	10.580	10.040	0.230	2.233%	2,417.69万	0.00亿	0.000%
2026-08-28	10.390	10.300	10.890	10.250	-0.350	-3.286%	3,740.39万	0.00亿	0.000%
2026-08-27	9.760	10.650	11.220	9.760	0.890	9.119%	4,962.92万	0.00亿	0.000%
2026-08-26	9.810	9.760	9.950	9.670	-0.090	-0.914%	1,087.73万	0.00亿	0.000%
2026-08-25	9.600	9.850	9.940	9.460	0.200	2.073%	1,692.07万	0.00亿	0.000%
2026-08-24	10.060	9.650	10.080	9.610	-0.510	-5.020%	2,316.50万	0.00亿	0.000%
2026-08-21	10.200	10.160	10.280	10.070	-0.110	-1.071%	1,249.58万	0.00亿	0.000%
2026-08-20	10.300	10.270	10.380	10.200	0.090	0.884%	1,442.33万	0.00亿	0.000%
2026-08-19	10.630	10.180	10.630	10.160	-0.490	-4.592%	1,992.19万	0.00亿	0.000%
2026-08-18	10.810	10.670	10.860	10.490	-0.230	-2.110%	1,800.22万	0.00亿	0.000%
2026-08-17	10.720	10.900	10.920	10.550	0.200	1.869%	1,789.30万	0.00亿	0.000%
2026-08-14	10.820	10.700	11.050	10.510	-0.140	-1.292%	2,127.23万	0.00亿	0.000%
2026-08-13	11.090	10.840	11.240	10.810	-0.180	-1.633%	2,056.54万	0.00亿	0.000%
2026-08-12	10.950	11.020	11.170	10.900	0.090	0.823%	1,566.41万	0.00亿	0.000%
2026-08-11	11.070	10.930	11.110	10.800	-0.100	-0.907%	1,415.10万	0.00亿	0.000%
2026-08-10	11.200	11.030	11.280	10.940	-0.200	-1.781%	1,851.70万	0.00亿	0.000%
2026-08-07	11.200	11.230	11.300	10.860	-0.070	-0.619%	2,177.34万	0.00亿	0.000%
2026-08-06	11.310	11.300	11.600	11.170	-0.190	-1.654%	2,148.72万	0.00亿	0.000%
2026-08-05	11.400	11.490	11.710	11.340	0.090	0.789%	2,441.92万	0.00亿	0.000%
2026-08-04	11.020	11.400	11.570	11.020	0.500	4.587%	2,637.35万	0.00亿	0.000%
2026-08-03	10.670	10.900	11.060	10.650	0.230	2.156%	2,240.97万	0.00亿	0.000%
2026-07-31	10.190	10.670	11.020	10.190	0.690	6.914%	3,722.86万	0.00亿	0.000%
2026-07-30	10.120	9.980	10.360	9.920	-0.180	-1.772%	2,152.61万	0.00亿	0.000%
2026-07-29	10.090	10.160	10.220	9.800	0.140	1.397%	1,914.87万	0.00亿	0.000%
2026-07-28	10.050	10.020	10.300	9.960	-0.160	-1.572%	1,698.36万	0.00亿	0.000%
2026-07-27	9.750	10.180	10.200	9.750	0.330	3.350%	1,639.75万	0.00亿	0.000%
2026-07-24	10.050	9.850	10.190	9.850	-0.320	-3.147%	1,705.57万	0.00亿	0.000%
2026-07-23	10.430	10.170	10.470	10.040	-0.280	-2.679%	2,169.26万	0.00亿	0.000%
2026-07-22	10.830	10.450	10.990	10.340	-0.480	-4.392%	2,656.59万	0.00亿	0.000%
2026-07-21	10.700	10.930	11.050	10.300	0.210	1.959%	2,686.87万	0.00亿	0.000%
2026-07-20	11.100	10.720	11.240	10.200	-0.200	-1.832%	2,936.18万	0.00亿	0.000%
2026-07-17	11.700	10.920	11.840	10.880	-0.770	-6.587%	2,721.14万	0.00亿	0.000%
2026-07-16	11.330	11.690	11.850	11.310	0.140	1.212%	2,085.66万	0.00亿	0.000%
2026-07-15	11.250	11.550	11.730	11.180	0.260	2.303%	2,111.68万	0.00亿	0.000%
2026-07-14	11.650	11.290	11.740	11.010	-0.230	-1.997%	2,286.85万	0.00亿	0.000%
2026-07-13	12.050	11.520	12.210	11.430	-0.580	-4.793%	2,723.23万	0.00亿	0.000%
2026-07-10	11.650	12.100	12.590	11.450	0.440	3.774%	3,731.68万	0.00亿	0.000%
2026-07-09	11.560	11.660	11.740	11.360	0.120	1.040%	2,180.38万	0.00亿	0.000%
2026-07-08	11.330	11.540	11.700	11.220	0.250	2.214%	2,112.54万	0.00亿	0.000%
2026-07-07	11.950	11.290	12.060	11.200	-0.670	-5.602%	2,631.67万	0.00亿	0.000%
2026-07-06	12.350	11.960	12.380	11.900	-0.470	-3.781%	2,584.79万	0.00亿	0.000%
2026-07-03	12.390	12.430	12.710	12.250	-0.030	-0.241%	2,375.13万	0.00亿	0.000%
2026-07-02	12.800	12.460	13.000	12.440	-0.340	-2.656%	2,782.19万	0.00亿	0.000%
2026-07-01	12.430	12.800	13.120	12.320	0.340	2.729%	2,958.54万	0.00亿	0.000%
2026-06-30	11.990	12.460	12.550	11.960	0.440	3.661%	2,121.08万	0.00亿	0.000%
2026-06-29	12.280	12.020	12.610	11.910	-0.250	-2.037%	2,914.74万	0.00亿	0.000%
2026-06-26	12.660	12.270	12.850	12.220	-0.550	-4.290%	2,996.06万	0.00亿	0.000%
2026-06-25	13.690	12.820	13.690	12.690	-0.830	-6.081%	4,028.01万	0.00亿	0.000%
2026-06-24	13.860	13.650	14.040	13.520	-0.170	-1.230%	2,662.54万	0.00亿	0.000%
2026-06-23	14.350	13.820	14.360	13.690	-0.640	-4.426%	3,391.90万	0.00亿	0.000%
2026-06-22	14.200	14.460	14.550	13.900	0.190	1.331%	4,273.98万	0.00亿	0.000%
2026-06-18	13.790	14.270	14.650	13.620	0.480	3.481%	4,952.94万	0.00亿	0.000%
2026-06-17	13.820	13.790	13.920	13.600	-0.270	-1.920%	2,921.98万	0.00亿	0.000%
2026-06-16	13.300	14.060	14.210	12.920	0.620	4.613%	4,902.06万	0.00亿	0.000%
2026-06-15	13.500	13.440	13.690	13.230	0.240	1.818%	3,246.06万	0.00亿	0.000%
2026-06-12	13.200	13.200	14.100	13.020	0.170	1.305%	4,461.89万	0.00亿	0.000%
2026-06-11	13.860	13.030	14.000	12.960	-1.220	-8.561%	4,788.63万	0.00亿	0.000%
2026-06-10	13.880	14.250	15.080	13.850	0.140	0.992%	5,914.27万	0.00亿	0.000%
2026-06-09	13.540	14.110	14.330	13.280	0.570	4.210%	5,423.73万	0.00亿	0.000%
2026-06-08	12.180	13.540	14.090	12.120	0.960	7.631%	5,595.53万	0.00亿	0.000%
2026-06-05	12.840	12.580	13.070	12.280	0.080	0.640%	3,233.29万	0.00亿	0.000%
2026-06-04	12.700	12.500	12.770	12.400	-0.330	-2.572%	2,713.94万	0.00亿	0.000%
2026-06-03	13.280	12.830	13.550	12.640	-0.510	-3.823%	4,272.20万	0.00亿	0.000%
2026-06-02	14.380	13.340	14.480	13.310	-1.010	-7.038%	4,485.48万	0.00亿	0.000%
2026-06-01	13.960	14.350	14.590	13.710	0.440	3.163%	3,969.21万	0.00亿	0.000%
2026-05-29	14.990	13.910	15.150	13.750	-0.920	-6.204%	5,136.62万	0.00亿	0.000%
2026-05-28	14.380	14.830	14.840	14.040	0.350	2.417%	4,958.07万	0.00亿	0.000%
2026-05-27	14.800	14.480	15.240	14.430	-0.350	-2.360%	4,960.59万	0.00亿	0.000%
2026-05-26	14.380	14.830	15.000	14.050	0.290	1.994%	5,424.77万	0.00亿	0.000%
2026-05-25	14.490	14.540	14.850	14.320	0.050	0.345%	3,977.61万	0.00亿	0.000%
2026-05-22	14.070	14.490	14.760	13.700	0.520	3.722%	4,622.92万	0.00亿	0.000%
2026-05-21	14.700	13.970	14.870	13.970	-0.650	-4.446%	4,908.75万	0.00亿	0.000%
2026-05-20	14.780	14.620	15.360	14.600	-0.120	-0.814%	5,686.51万	0.00亿	0.000%
2026-05-19	14.200	14.740	14.820	13.870	0.550	3.876%	5,035.60万	0.00亿	0.000%
2026-05-18	13.700	14.190	14.550	13.610	0.520	3.804%	3,853.03万	0.00亿	0.000%
2026-05-15	13.740	13.670	14.070	13.530	-0.040	-0.292%	2,848.48万	0.00亿	0.000%
2026-05-14	14.290	13.710	14.500	13.670	-0.430	-3.041%	2,954.50万	0.00亿	0.000%
2026-05-13	13.880	14.140	14.290	13.750	0.130	0.928%	2,688.22万	0.00亿	0.000%
2026-05-12	14.300	14.010	14.380	13.960	-0.370	-2.573%	3,273.49万	0.00亿	0.000%
2026-05-11	14.650	14.380	14.770	14.330	-0.060	-0.416%	3,268.90万	0.00亿	0.000%
2026-05-08	14.700	14.440	14.960	14.410	-0.240	-1.635%	3,867.26万	0.00亿	0.000%
2026-05-07	14.340	14.680	14.720	14.140	0.470	3.308%	4,155.85万	0.00亿	0.000%
2026-05-06	14.000	14.210	14.320	13.990	0.430	3.120%	4,004.86万	0.00亿	0.000%
2026-04-30	13.750	13.780	13.980	13.560	-0.060	-0.434%	2,773.99万	0.00亿	0.000%
2026-04-29	13.600	13.840	14.030	13.600	0.220	1.615%	2,736.74万	0.00亿	0.000%
2026-04-28	13.400	13.620	13.760	13.320	0.100	0.740%	2,948.01万	0.00亿	0.000%
2026-04-27	13.420	13.520	13.570	13.040	0.070	0.520%	2,360.99万	0.00亿	0.000%
2026-04-24	13.180	13.450	13.750	12.860	0.120	0.900%	3,411.45万	0.00亿	0.000%
2026-04-23	13.190	13.330	13.600	13.190	0.140	1.061%	2,811.45万	0.00亿	0.000%
2026-04-22	12.920	13.190	13.240	12.850	0.260	2.011%	1,804.17万	0.00亿	0.000%
2026-04-21	13.250	12.930	13.250	12.830	-0.330	-2.489%	1,809.25万	0.00亿	0.000%
2026-04-20	13.280	13.260	13.440	13.200	0.000	0.000%	1,820.60万	0.00亿	0.000%
2026-04-17	13.350	13.260	13.400	13.110	-0.190	-1.413%	1,910.36万	0.00亿	0.000%
2026-04-16	13.000	13.450	13.540	12.980	0.510	3.941%	2,826.94万	0.00亿	0.000%
2026-04-15	13.200	12.940	13.290	12.860	-0.180	-1.372%	1,955.28万	0.00亿	0.000%
2026-04-14	13.190	13.120	13.290	12.920	0.230	1.784%	1,725.70万	0.00亿	0.000%
2026-04-13	12.740	12.890	13.060	12.670	-0.020	-0.155%	1,434.81万	0.00亿	0.000%
2026-04-10	13.050	12.910	13.210	12.910	0.060	0.467%	1,816.27万	0.00亿	0.000%
2026-04-09	13.130	12.850	13.200	12.830	-0.550	-4.104%	2,259.22万	0.00亿	0.000%
2026-04-08	12.650	13.400	13.450	12.610	1.120	9.121%	3,168.65万	0.00亿	0.000%
2026-04-07	12.400	12.280	12.540	12.170	0.000	0.000%	1,268.05万	0.00亿	0.000%
2026-04-03	12.680	12.350	12.760	12.340	0.000	0.000%	1,391.59万	0.00亿	0.000%
2026-04-02	12.900	12.570	12.970	12.470	0.000	0.000%	1,747.41万	0.00亿	0.000%
2026-04-01	12.900	13.020	13.080	12.810	0.000	0.000%	1,818.22万	0.00亿	0.000%