云从科技

688327
🏛️ 中国 →
16.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.45 17.45 17.18 17.20 2,723.1K
09:35 17.21 17.23 17.00 17.01 3,511.7K
09:40 17.01 17.05 16.89 16.92 3,507.3K
09:45 16.93 17.02 16.82 16.86 2,809.5K
09:50 16.86 16.91 16.78 16.88 2,538.9K
09:55 16.88 16.90 16.80 16.82 1,040.3K
10:00 16.81 16.88 16.76 16.87 1,318.9K
10:05 16.86 16.86 16.79 16.79 960.7K
10:10 16.79 16.79 16.60 16.70 3,042.1K
10:15 16.69 16.72 16.48 16.55 2,695.4K
10:20 16.55 16.61 16.54 16.54 1,389.1K
10:25 16.55 16.55 16.37 16.40 2,697.9K
10:30 16.40 16.40 16.26 16.40 2,391.3K
10:35 16.40 16.53 16.40 16.48 1,468.4K
10:40 16.48 16.61 16.39 16.61 775.9K
10:45 16.60 16.66 16.55 16.55 1,138.9K
10:50 16.57 16.57 16.46 16.57 770.4K
10:55 16.57 16.60 16.49 16.59 499.8K
11:00 16.58 16.58 16.46 16.51 520.1K
11:05 16.50 16.53 16.36 16.45 858.4K
11:10 16.46 16.51 16.40 16.42 481.7K
11:15 16.42 16.48 16.40 16.48 448.6K
11:20 16.46 16.49 16.34 16.37 582.0K
11:25 16.35 16.41 16.32 16.37 768.3K
13:00 16.36 16.37 16.27 16.29 1,406.3K
13:05 16.28 16.39 16.28 16.36 657.7K
13:10 16.35 16.45 16.33 16.45 402.6K
13:15 16.44 16.46 16.37 16.38 421.8K
13:20 16.38 16.41 16.36 16.40 376.5K
13:25 16.40 16.53 16.39 16.51 710.3K
13:30 16.50 16.50 16.40 16.40 424.8K
13:35 16.40 16.42 16.38 16.38 370.0K
13:40 16.38 16.38 16.33 16.35 596.5K
13:45 16.34 16.38 16.32 16.33 490.4K
13:50 16.33 16.40 16.31 16.40 556.7K
13:55 16.39 16.41 16.32 16.37 400.0K
14:00 16.38 16.41 16.31 16.33 527.6K
14:05 16.34 16.34 16.30 16.30 519.8K
14:10 16.31 16.34 16.26 16.32 641.9K
14:15 16.33 16.39 16.29 16.39 657.8K
14:20 16.40 16.42 16.36 16.41 425.9K
14:25 16.41 16.54 16.41 16.54 510.4K
14:30 16.53 16.58 16.50 16.55 950.5K
14:35 16.56 16.60 16.55 16.57 592.5K
14:40 16.58 16.71 16.57 16.71 979.7K
14:45 16.70 16.81 16.69 16.80 1,050.4K
14:50 16.81 16.82 16.74 16.77 1,066.1K
14:55 16.78 16.80 16.76 16.80 552.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 17.56 17.86 16.95 16.95 44.2M
2025-09-25 17.59 18.18 17.47 17.77 61.8M
2025-09-24 16.72 17.70 16.52 17.62 64.7M
2025-09-23 17.45 17.45 16.26 16.79 54.7M
2025-09-22 17.25 17.64 17.10 17.45 45.1M
2025-09-19 17.10 17.63 16.90 16.90 46.1M
2025-09-18 17.02 18.00 16.73 17.05 71.9M
2025-09-17 16.60 17.45 16.28 17.22 57.9M
2025-09-16 16.52 16.82 16.30 16.66 30.3M
2025-09-15 16.95 16.97 16.30 16.30 29.1M
2025-09-12 16.50 17.05 16.46 16.69 39.0M
2025-09-11 15.85 16.66 15.75 16.58 45.5M
2025-09-10 15.86 16.22 15.81 15.81 21.8M
2025-09-09 16.35 16.40 15.79 15.86 27.4M
2025-09-08 16.09 16.56 16.02 16.43 34.6M
2025-09-05 15.45 16.16 15.31 16.11 34.4M
2025-09-04 16.25 16.40 15.18 15.52 45.5M
2025-09-03 16.38 16.95 16.15 16.19 42.8M
2025-09-02 17.40 17.40 16.00 16.29 67.5M
2025-09-01 17.50 18.33 17.37 17.47 58.2M
2025-08-29 18.30 18.32 17.15 17.18 57.9M
2025-08-28 17.51 17.98 17.06 17.88 79.4M
2025-08-27 18.75 19.11 17.68 17.72 87.7M
2025-08-26 18.03 18.65 17.88 18.10 56.5M
2025-08-25 18.56 19.38 17.91 18.02 86.8M
2025-08-22 17.43 18.29 17.40 18.05 74.6M
2025-08-21 17.58 17.76 17.11 17.28 46.1M
2025-08-20 17.33 17.57 16.83 17.52 65.7M
2025-08-19 16.63 18.17 16.49 17.50 100.6M
2025-08-18 16.53 16.99 16.37 16.70 58.5M
2025-08-15 15.78 16.44 15.77 16.37 40.2M
2025-08-14 16.50 16.67 15.84 15.95 52.4M
2025-08-13 16.58 16.93 16.31 16.50 52.3M
2025-08-12 16.60 16.94 16.45 16.66 50.2M
2025-08-11 15.42 17.16 15.40 16.78 81.4M
2025-08-08 16.51 16.56 15.40 15.42 64.3M
2025-08-07 16.78 17.15 16.50 16.51 56.2M
2025-08-06 15.99 17.07 15.86 16.94 74.7M
2025-08-05 16.38 16.48 15.90 16.07 37.2M
2025-08-04 16.02 16.44 15.77 16.25 44.2M
2025-08-01 16.85 16.97 15.94 16.24 67.5M
2025-07-31 15.73 17.08 15.73 16.43 91.1M
2025-07-30 15.48 16.38 15.22 15.98 82.7M
2025-07-29 15.45 15.77 15.33 15.55 49.9M
2025-07-28 15.80 15.81 15.35 15.57 67.8M
2025-07-25 14.60 16.40 14.48 15.88 109.9M
2025-07-24 14.00 14.37 14.00 14.29 31.7M
2025-07-23 13.80 14.36 13.78 14.11 42.1M
2025-07-22 14.08 14.09 13.77 13.87 33.9M
2025-07-21 14.26 14.43 14.05 14.17 33.9M
2025-07-18 14.05 14.46 13.92 14.24 44.3M
2025-07-17 13.71 14.16 13.66 14.04 30.6M
2025-07-16 13.95 14.31 13.77 13.83 40.1M
2025-07-15 13.51 13.99 13.21 13.96 50.9M
2025-07-14 13.69 13.78 13.48 13.54 23.8M
2025-07-11 13.17 13.78 13.09 13.69 45.9M
2025-07-10 13.03 13.19 12.93 13.05 16.5M
2025-07-09 13.33 13.40 13.04 13.08 25.3M
2025-07-08 13.11 13.38 13.03 13.32 18.9M
2025-07-07 13.08 13.22 13.02 13.13 12.3M
2025-07-04 13.23 13.39 13.09 13.13 17.8M
2025-07-03 13.36 13.50 13.19 13.27 15.2M
2025-07-02 13.60 13.60 13.21 13.29 20.3M
2025-07-01 13.87 13.87 13.46 13.68 21.4M
2025-06-30 13.56 13.99 13.54 13.79 29.4M
2025-06-27 13.53 13.86 13.45 13.48 23.1M
2025-06-26 13.72 13.84 13.52 13.54 27.9M
2025-06-25 13.45 13.74 13.28 13.71 31.7M
2025-06-24 13.16 13.40 13.01 13.38 29.0M
2025-06-23 12.50 13.07 12.40 13.04 18.4M
2025-06-20 13.00 13.12 12.65 12.67 15.9M
2025-06-19 12.94 13.15 12.73 12.80 20.2M
2025-06-18 12.90 13.03 12.75 12.94 13.9M
2025-06-17 12.90 13.10 12.84 12.98 14.1M
2025-06-16 12.60 13.03 12.60 12.92 15.9M
2025-06-13 12.85 13.09 12.59 12.68 26.6M
2025-06-12 13.18 13.32 13.00 13.05 17.7M
2025-06-11 13.25 13.47 13.18 13.18 16.5M
2025-06-10 13.65 13.65 13.04 13.21 28.3M
2025-06-09 13.42 13.74 13.41 13.61 25.6M
2025-06-06 13.82 13.86 13.31 13.50 33.7M
2025-06-05 13.01 13.58 12.89 13.49 33.3M
2025-06-04 12.84 13.10 12.80 13.01 17.4M
2025-06-03 12.82 13.16 12.73 12.83 19.6M
2025-05-30 13.00 13.06 12.75 12.89 24.9M
2025-05-29 12.36 13.30 12.30 13.20 43.3M
2025-05-28 12.58 12.71 12.29 12.32 14.7M
2025-05-27 12.59 12.70 12.33 12.56 17.9M
2025-05-26 12.35 12.60 12.30 12.49 17.4M
2025-05-23 12.80 12.88 12.28 12.31 26.5M
2025-05-22 12.84 13.08 12.76 12.86 15.5M
2025-05-21 13.22 13.22 12.86 12.92 18.8M
2025-05-20 13.13 13.46 12.95 13.28 16.2M
2025-05-19 13.32 13.35 12.88 13.13 20.8M
2025-05-16 13.31 13.56 13.20 13.33 15.4M
2025-05-15 14.02 14.02 13.39 13.43 25.1M
2025-05-14 13.96 14.16 13.77 14.04 26.5M
2025-05-13 14.31 14.53 13.92 13.92 33.7M
2025-05-12 13.85 14.28 13.62 14.15 37.2M
2025-05-09 14.11 14.11 13.63 13.66 23.0M
2025-05-08 13.90 14.32 13.85 14.10 29.7M
2025-05-07 14.51 14.54 13.75 13.95 33.4M
2025-05-06 13.98 14.25 13.73 14.21 36.4M
2025-04-30 13.35 13.95 13.20 13.62 39.0M
2025-04-29 12.75 13.23 12.70 13.11 24.5M
2025-04-28 13.15 13.42 12.81 12.88 22.5M
2025-04-25 13.07 13.33 13.04 13.08 20.4M
2025-04-24 13.61 13.69 13.00 13.03 30.2M
2025-04-23 13.62 13.67 13.29 13.40 26.4M
2025-04-22 13.52 13.63 13.17 13.21 20.0M
2025-04-21 12.91 13.48 12.77 13.47 25.2M
2025-04-18 12.85 13.10 12.77 12.91 15.7M
2025-04-17 13.00 13.31 12.90 12.91 20.4M
2025-04-16 13.59 13.59 12.83 13.05 25.6M
2025-04-15 13.84 13.90 13.37 13.52 21.0M
2025-04-14 13.87 14.06 13.72 13.75 27.2M
2025-04-11 13.26 13.90 13.10 13.64 32.4M
2025-04-10 13.60 13.96 13.38 13.41 44.1M
2025-04-09 12.25 13.05 11.48 12.93 47.4M
2025-04-08 12.30 12.92 11.95 12.50 46.5M
2025-04-07 13.50 14.22 12.04 12.04 50.8M
2025-04-03 14.90 15.38 14.90 15.05 18.9M
2025-04-02 15.20 15.53 15.11 15.20 19.8M
2025-04-01 15.65 15.78 15.21 15.27 28.6M
2025-03-31 15.33 15.56 14.71 15.50 41.7M
2025-03-28 15.47 15.96 15.37 15.50 34.1M
2025-03-27 15.44 15.74 15.15 15.35 30.4M
2025-03-26 15.58 15.83 15.30 15.36 30.6M
2025-03-25 16.15 16.20 15.48 15.58 33.3M
2025-03-24 16.92 16.98 15.70 16.12 49.8M
2025-03-21 17.33 17.48 16.77 16.77 46.9M
2025-03-20 17.51 18.26 17.30 17.56 39.6M
2025-03-19 18.00 18.29 17.56 17.65 47.1M
2025-03-18 18.90 19.19 18.30 18.37 50.2M
2025-03-17 18.39 18.46 17.95 18.23 36.1M
2025-03-14 17.88 18.48 17.62 18.26 51.2M
2025-03-13 19.40 19.68 18.00 18.08 76.6M
2025-03-12 20.10 20.77 19.38 19.40 73.7M
2025-03-11 19.01 20.44 18.88 20.04 70.3M
2025-03-10 18.69 19.75 18.69 19.53 65.8M
2025-03-07 20.08 20.98 18.89 19.16 109.3M
2025-03-06 19.60 21.50 19.40 20.49 150.5M
2025-03-05 18.70 19.63 17.88 19.22 120.7M
2025-03-04 18.18 19.26 18.18 18.70 89.3M
2025-03-03 20.03 20.19 18.31 18.76 126.5M
2025-02-28 23.10 23.12 19.83 20.04 211.7M
2025-02-27 20.35 23.84 20.00 23.84 241.4M
2025-02-26 18.99 21.00 18.30 19.87 170.0M
2025-02-25 18.51 20.59 18.51 19.02 182.0M
2025-02-24 18.50 20.64 17.71 19.45 205.5M
2025-02-21 16.30 17.46 15.80 17.20 123.1M
2025-02-20 16.21 16.57 15.91 16.27 65.3M
2025-02-19 15.90 16.65 15.90 16.60 80.0M
2025-02-18 16.87 17.45 15.76 15.80 90.5M
2025-02-17 17.70 17.88 16.32 16.76 113.4M
2025-02-14 16.41 18.18 16.21 17.33 135.5M
2025-02-13 16.51 18.21 15.69 17.14 156.9M
2025-02-12 15.91 16.80 15.91 16.51 123.9M
2025-02-11 17.30 18.50 16.00 16.01 202.2M
2025-02-10 14.95 16.67 14.58 16.67 76.2M
2025-02-07 13.53 14.48 13.40 13.89 77.9M
2025-02-06 13.06 13.78 13.01 13.53 66.5M
2025-02-05 13.06 13.95 12.88 13.34 64.0M
2025-01-27 13.08 13.20 12.36 12.38 44.2M
2025-01-24 11.18 12.88 11.10 12.66 67.4M
2025-01-23 11.28 11.65 11.13 11.13 24.4M
2025-01-22 11.20 11.25 10.94 11.10 13.7M
2025-01-21 11.48 11.60 11.18 11.27 15.6M
2025-01-20 11.37 11.55 11.27 11.34 15.9M
2025-01-17 11.34 11.52 11.19 11.42 17.1M
2025-01-16 11.33 11.89 11.26 11.38 25.1M
2025-01-15 11.35 11.45 11.18 11.21 18.3M
2025-01-14 10.75 11.38 10.65 11.38 26.7M
2025-01-13 10.50 10.73 10.30 10.65 22.9M
2025-01-10 11.34 11.56 10.98 10.98 21.2M
2025-01-09 11.28 11.53 11.23 11.33 17.4M
2025-01-08 11.27 11.52 10.91 11.35 24.6M
2025-01-07 11.09 11.30 11.01 11.29 16.3M
2025-01-06 11.19 11.46 10.88 11.05 16.8M
2025-01-03 11.89 11.96 11.05 11.20 24.4M
2025-01-02 12.11 12.26 11.65 11.87 24.2M