光云科技（688365）历史行情

以下为光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
2026-10-06	15.950	15.460	16.260	15.430	-0.390	-2.461%	1,135.60万	1.78亿	2.664%
2026-10-05	15.950	15.460	16.260	15.430	-0.390	-2.461%	1,135.60万	1.78亿	2.664%
2026-10-02	15.950	15.460	16.260	15.430	-0.390	-2.461%	1,135.60万	1.78亿	2.664%
2026-10-01	15.950	15.460	16.260	15.430	-0.390	-2.461%	1,135.60万	1.78亿	2.664%
2026-09-30	15.950	15.460	16.260	15.430	-0.390	-2.461%	1,135.60万	0.00亿	0.000%
2026-09-29	15.070	15.850	16.240	15.070	0.630	4.139%	1,708.60万	0.00亿	0.000%
2026-09-28	15.990	15.220	16.190	15.100	-0.850	-5.289%	1,529.91万	0.00亿	0.000%
2026-09-27	16.200	16.070	16.710	16.040	-0.430	-2.606%	2,072.79万	3.38亿	4.862%
2026-09-24	16.200	16.070	16.710	16.040	-0.430	-2.606%	2,072.79万	0.00亿	0.000%
2026-09-23	16.870	16.500	17.000	16.200	-0.200	-1.198%	3,828.53万	0.00亿	0.000%
2026-09-22	15.970	16.700	17.590	15.380	2.040	13.915%	5,491.82万	0.00亿	0.000%
2026-09-21	14.390	14.660	15.090	14.290	0.420	2.949%	1,121.67万	0.00亿	0.000%
2026-09-18	14.180	14.240	14.520	14.110	0.250	1.787%	880.07万	0.00亿	0.000%
2026-09-17	13.890	13.990	14.120	13.790	0.010	0.072%	642.66万	0.00亿	0.000%
2026-09-16	13.730	13.980	14.160	13.430	0.280	2.044%	808.22万	0.00亿	0.000%
2026-09-15	13.890	13.700	14.190	13.680	-0.080	-0.581%	933.59万	0.00亿	0.000%
2026-09-14	13.880	13.780	14.140	13.630	-0.150	-1.077%	695.41万	0.00亿	0.000%
2026-09-11	14.330	13.930	14.340	13.680	-0.510	-3.532%	929.85万	0.00亿	0.000%
2026-09-10	14.500	14.440	14.730	14.350	-0.210	-1.433%	688.77万	0.00亿	0.000%
2026-09-09	15.290	14.650	15.390	14.600	-0.750	-4.870%	1,189.81万	0.00亿	0.000%
2026-09-08	15.300	15.400	15.760	15.100	0.130	0.851%	1,169.66万	0.00亿	0.000%
2026-09-07	15.280	15.270	15.580	15.160	-0.120	-0.780%	1,273.43万	0.00亿	0.000%
2026-09-04	15.250	15.390	16.230	15.250	0.450	3.012%	2,092.49万	0.00亿	0.000%
2026-09-03	15.160	14.940	15.440	14.820	-0.140	-0.928%	1,014.80万	0.00亿	0.000%
2026-09-02	15.050	15.080	15.350	14.940	-0.380	-2.458%	1,137.15万	0.00亿	0.000%
2026-09-01	15.110	15.460	15.860	15.050	0.350	2.316%	2,029.43万	0.00亿	0.000%
2026-08-31	14.500	15.110	15.220	14.380	0.220	1.478%	2,501.91万	0.00亿	0.000%
2026-08-28	14.660	14.890	15.980	14.460	0.580	4.053%	3,174.07万	0.00亿	0.000%
2026-08-27	13.940	14.310	14.320	13.830	0.370	2.654%	866.40万	0.00亿	0.000%
2026-08-26	14.180	13.940	14.280	13.780	-0.240	-1.693%	665.00万	0.00亿	0.000%
2026-08-25	13.850	14.180	14.320	13.530	0.220	1.576%	758.41万	0.00亿	0.000%
2026-08-24	14.330	13.960	14.600	13.730	-0.350	-2.446%	867.03万	0.00亿	0.000%
2026-08-21	14.350	14.310	14.480	14.060	-0.260	-1.784%	735.68万	0.00亿	0.000%
2026-08-20	14.790	14.570	14.840	14.380	0.060	0.414%	944.10万	0.00亿	0.000%
2026-08-19	15.420	14.510	15.440	14.510	-1.040	-6.688%	1,086.67万	0.00亿	0.000%
2026-08-18	15.910	15.550	16.070	15.290	-0.460	-2.873%	1,017.73万	0.00亿	0.000%
2026-08-17	15.800	16.010	16.060	15.440	0.210	1.329%	1,072.47万	0.00亿	0.000%
2026-08-14	16.200	15.800	16.430	15.250	-0.240	-1.496%	1,507.88万	0.00亿	0.000%
2026-08-13	16.290	16.040	16.870	16.020	-0.270	-1.655%	1,424.55万	0.00亿	0.000%
2026-08-12	16.250	16.310	16.760	15.990	-0.010	-0.061%	1,148.75万	0.00亿	0.000%
2026-08-11	16.060	16.320	16.600	15.890	0.140	0.865%	1,423.29万	0.00亿	0.000%
2026-08-10	16.350	16.180	16.450	15.890	-0.030	-0.185%	1,413.88万	0.00亿	0.000%
2026-08-07	16.000	16.210	16.280	15.380	0.010	0.062%	2,067.28万	0.00亿	0.000%
2026-08-06	16.010	16.200	17.040	16.000	0.190	1.187%	2,046.06万	0.00亿	0.000%
2026-08-05	15.800	16.010	16.310	15.710	0.150	0.946%	1,682.25万	0.00亿	0.000%
2026-08-04	15.000	15.860	15.980	15.000	1.110	7.525%	1,953.77万	0.00亿	0.000%
2026-08-03	14.800	14.750	15.210	14.630	0.120	0.820%	1,710.30万	0.00亿	0.000%
2026-07-31	13.300	14.630	15.330	13.300	1.470	11.170%	2,540.57万	0.00亿	0.000%
2026-07-30	13.560	13.160	14.040	13.110	-0.310	-2.301%	1,342.96万	0.00亿	0.000%
2026-07-29	13.470	13.470	13.590	12.970	0.080	0.597%	953.06万	0.00亿	0.000%
2026-07-28	13.180	13.390	13.770	13.100	0.020	0.150%	853.10万	0.00亿	0.000%
2026-07-27	12.750	13.370	13.370	12.510	0.720	5.692%	996.58万	0.00亿	0.000%
2026-07-24	13.080	12.650	13.180	12.650	-0.700	-5.243%	894.49万	0.00亿	0.000%
2026-07-23	13.350	13.350	13.500	13.060	-0.090	-0.670%	797.86万	0.00亿	0.000%
2026-07-22	13.400	13.440	13.670	13.220	-0.160	-1.176%	1,010.70万	0.00亿	0.000%
2026-07-21	13.260	13.600	13.680	12.300	0.270	2.026%	1,412.77万	0.00亿	0.000%
2026-07-20	13.500	13.330	13.890	12.800	-0.170	-1.259%	1,619.55万	0.00亿	0.000%
2026-07-17	14.490	13.500	15.300	13.430	-1.360	-9.152%	1,865.96万	0.00亿	0.000%
2026-07-16	15.140	14.860	16.590	14.680	0.240	1.642%	1,975.07万	0.00亿	0.000%
2026-07-15	14.400	14.620	15.080	14.400	0.130	0.897%	1,171.35万	0.00亿	0.000%
2026-07-14	14.880	14.490	15.010	13.850	-0.320	-2.161%	1,162.05万	0.00亿	0.000%
2026-07-13	15.900	14.810	16.210	14.630	-1.240	-7.726%	1,418.03万	0.00亿	0.000%
2026-07-10	15.040	16.050	17.390	15.030	0.810	5.315%	2,289.55万	0.00亿	0.000%
2026-07-09	14.580	15.240	15.420	14.380	0.460	3.112%	1,280.83万	0.00亿	0.000%
2026-07-08	14.400	14.780	14.990	14.250	0.380	2.639%	1,047.40万	0.00亿	0.000%
2026-07-07	14.820	14.400	14.900	14.350	-0.440	-2.965%	820.99万	0.00亿	0.000%
2026-07-06	15.490	14.840	15.760	14.840	-0.650	-4.196%	913.39万	0.00亿	0.000%
2026-07-03	15.950	15.490	16.090	15.420	-0.400	-2.517%	1,180.12万	0.00亿	0.000%
2026-07-02	16.550	15.890	17.450	15.750	-0.270	-1.671%	2,095.21万	0.00亿	0.000%
2026-07-01	15.680	16.160	16.660	15.680	0.390	2.473%	1,209.12万	0.00亿	0.000%
2026-06-30	15.090	15.770	15.890	15.080	0.550	3.614%	934.94万	0.00亿	0.000%
2026-06-29	15.600	15.220	15.720	14.950	-0.180	-1.169%	1,024.99万	0.00亿	0.000%
2026-06-26	16.330	15.400	16.330	15.350	-0.980	-5.983%	1,195.66万	0.00亿	0.000%
2026-06-25	16.950	16.380	17.100	16.260	-0.730	-4.267%	1,242.88万	0.00亿	0.000%
2026-06-24	17.500	17.110	17.510	16.700	-0.330	-1.892%	1,215.45万	0.00亿	0.000%
2026-06-23	18.100	17.440	18.100	17.240	-0.790	-4.334%	1,337.98万	0.00亿	0.000%
2026-06-22	18.040	18.230	18.290	17.150	0.010	0.055%	1,748.84万	0.00亿	0.000%
2026-06-18	17.890	18.220	18.380	17.400	0.330	1.845%	1,545.01万	0.00亿	0.000%
2026-06-17	18.100	17.890	18.430	17.680	-0.440	-2.400%	1,167.27万	0.00亿	0.000%
2026-06-16	18.090	18.330	18.490	17.710	0.140	0.770%	1,282.77万	0.00亿	0.000%
2026-06-15	17.610	18.190	18.320	17.610	0.580	3.294%	1,342.62万	0.00亿	0.000%
2026-06-12	18.070	17.610	18.730	17.510	-0.140	-0.789%	1,455.83万	0.00亿	0.000%
2026-06-11	18.640	17.750	18.640	17.520	-1.050	-5.585%	1,601.39万	0.00亿	0.000%
2026-06-10	19.770	18.800	20.500	18.530	-1.170	-5.859%	1,934.31万	0.00亿	0.000%
2026-06-09	20.080	19.970	20.970	19.180	0.290	1.474%	2,394.97万	0.00亿	0.000%
2026-06-08	18.210	19.680	20.600	18.210	0.440	2.287%	2,515.89万	0.00亿	0.000%
2026-06-05	19.510	19.240	19.970	18.860	-0.290	-1.485%	1,572.90万	0.00亿	0.000%
2026-06-04	19.800	19.530	20.100	19.270	-0.800	-3.935%	1,912.73万	0.00亿	0.000%
2026-06-03	20.600	20.330	21.250	20.010	-0.450	-2.166%	2,404.10万	0.00亿	0.000%
2026-06-02	21.740	20.780	21.750	20.360	-0.570	-2.670%	3,182.57万	0.00亿	0.000%
2026-06-01	18.130	21.350	21.720	18.110	3.250	17.956%	4,106.78万	0.00亿	0.000%
2026-05-29	19.000	18.100	19.430	18.030	-0.540	-2.897%	1,469.57万	0.00亿	0.000%
2026-05-28	18.370	18.640	18.750	17.700	0.280	1.525%	1,227.20万	0.00亿	0.000%
2026-05-27	19.140	18.360	19.280	18.200	-0.860	-4.475%	1,214.06万	0.00亿	0.000%
2026-05-26	19.700	19.220	19.900	18.750	-0.790	-3.948%	1,476.09万	0.00亿	0.000%
2026-05-25	20.350	20.010	20.690	19.560	-0.110	-0.547%	1,508.19万	0.00亿	0.000%
2026-05-22	20.210	20.120	20.480	19.600	-0.080	-0.396%	1,547.70万	0.00亿	0.000%
2026-05-21	21.550	20.200	22.100	20.110	-1.280	-5.959%	2,066.09万	0.00亿	0.000%
2026-05-20	22.380	21.480	22.480	21.380	-1.080	-4.787%	1,898.28万	0.00亿	0.000%
2026-05-19	21.500	22.560	22.700	21.330	0.860	3.963%	2,363.91万	0.00亿	0.000%
2026-05-18	20.880	21.700	21.990	20.760	0.450	2.118%	1,704.09万	0.00亿	0.000%
2026-05-15	21.190	21.250	21.980	20.930	0.410	1.967%	2,277.46万	0.00亿	0.000%
2026-05-14	22.980	20.840	23.300	20.840	-1.140	-5.187%	2,474.23万	0.00亿	0.000%
2026-05-13	21.770	21.980	22.280	21.450	0.080	0.365%	1,738.63万	0.00亿	0.000%
2026-05-12	22.400	21.900	22.900	21.730	-0.570	-2.537%	2,191.28万	0.00亿	0.000%
2026-05-11	22.240	22.470	23.000	22.240	0.080	0.357%	2,994.78万	0.00亿	0.000%
2026-05-08	23.570	22.390	23.980	22.370	-0.720	-3.116%	3,497.05万	0.00亿	0.000%
2026-05-07	20.840	23.110	23.800	20.410	2.620	12.787%	3,816.25万	0.00亿	0.000%
2026-05-06	20.020	20.490	21.050	20.020	0.770	3.905%	2,161.14万	0.00亿	0.000%
2026-04-30	19.590	19.720	19.960	19.230	0.190	0.973%	1,342.62万	0.00亿	0.000%
2026-04-29	19.160	19.530	19.880	19.010	0.360	1.878%	1,348.41万	0.00亿	0.000%
2026-04-28	19.700	19.170	19.750	18.870	-0.880	-4.389%	1,909.70万	0.00亿	0.000%
2026-04-27	18.990	20.050	20.270	18.990	1.400	7.507%	2,095.04万	0.00亿	0.000%
2026-04-24	18.830	18.650	19.040	18.150	-0.340	-1.790%	1,205.71万	0.00亿	0.000%
2026-04-23	19.440	18.990	19.880	18.830	-0.590	-3.013%	1,242.04万	0.00亿	0.000%
2026-04-22	19.380	19.580	19.590	19.040	0.130	0.668%	1,245.12万	0.00亿	0.000%
2026-04-21	20.020	19.450	20.200	19.230	-0.800	-3.951%	1,530.12万	0.00亿	0.000%
2026-04-20	19.710	20.250	20.600	19.380	0.600	3.053%	1,756.02万	0.00亿	0.000%
2026-04-17	19.540	19.650	19.900	19.430	-0.230	-1.157%	1,472.12万	0.00亿	0.000%
2026-04-16	18.410	19.880	20.170	18.410	1.430	7.751%	2,424.58万	0.00亿	0.000%
2026-04-15	18.900	18.450	19.180	18.400	-0.410	-2.174%	1,105.46万	0.00亿	0.000%
2026-04-14	18.850	18.860	19.280	18.640	0.420	2.278%	1,327.57万	0.00亿	0.000%
2026-04-13	18.520	18.440	18.850	18.400	-0.460	-2.434%	1,201.35万	0.00亿	0.000%
2026-04-10	18.480	18.900	19.140	18.420	0.470	2.550%	1,781.57万	0.00亿	0.000%
2026-04-09	18.800	18.430	19.240	18.360	0.000	0.000%	2,048.44万	0.00亿	0.000%
2026-04-08	18.300	19.670	19.670	18.050	0.000	0.000%	2,160.57万	0.00亿	0.000%
2026-04-07	17.510	17.530	17.820	17.370	0.000	0.000%	728.72万	0.00亿	0.000%
2026-04-03	17.750	17.300	17.800	17.150	0.000	0.000%	692.26万	0.00亿	0.000%
2026-04-02	18.390	17.610	18.390	17.480	0.000	0.000%	914.37万	0.00亿	0.000%
2026-04-01	18.600	18.380	18.750	18.100	0.000	0.000%	975.54万	0.00亿	0.000%