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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 16.33 17.11 16.22 16.86 26.7M
2023-12-28 15.55 16.63 15.38 16.38 28.9M
2023-12-27 15.46 15.87 15.28 15.64 24.6M
2023-12-26 16.30 16.36 15.20 15.33 39.0M
2023-12-25 16.48 17.04 16.27 16.44 24.8M
2023-12-22 17.31 17.48 16.60 16.83 34.4M
2023-12-21 16.96 17.68 16.70 17.42 33.1M
2023-12-20 18.11 18.15 17.03 17.10 28.9M
2023-12-19 17.29 18.41 17.17 17.98 38.5M
2023-12-18 18.06 18.39 17.28 17.28 30.4M
2023-12-15 18.33 18.54 17.79 18.03 29.0M
2023-12-14 18.79 19.10 18.35 18.40 36.6M
2023-12-13 19.31 19.78 18.75 18.80 43.1M
2023-12-12 19.52 20.20 19.26 19.40 51.5M
2023-12-11 19.36 19.82 19.09 19.55 60.1M
2023-12-08 18.08 19.68 18.07 19.50 96.1M
2023-12-07 17.11 18.29 17.03 17.92 51.4M
2023-12-06 16.90 17.40 16.77 17.25 31.6M
2023-12-05 17.75 17.86 16.91 17.00 37.0M
2023-12-04 18.20 18.57 17.89 17.94 55.5M
2023-12-01 16.89 18.30 16.80 18.04 62.1M
2023-11-30 17.05 17.16 16.42 16.90 44.1M
2023-11-29 17.70 17.70 17.17 17.26 33.0M
2023-11-28 17.30 18.19 17.20 17.79 58.3M
2023-11-27 16.88 17.53 16.82 17.28 38.6M
2023-11-24 17.50 17.86 16.91 17.21 41.5M
2023-11-23 17.51 17.73 16.75 17.72 58.8M
2023-11-22 18.42 18.65 17.20 17.37 66.2M
2023-11-21 19.67 19.85 18.44 18.50 72.9M
2023-11-20 18.79 19.97 18.50 19.50 104.2M
2023-11-17 20.78 21.15 18.03 18.83 151.5M
2023-11-16 21.19 21.58 20.11 20.60 128.6M
2023-11-15 21.95 22.00 20.01 21.31 178.2M
2023-11-14 18.10 21.19 18.10 21.00 183.3M
2023-11-13 15.79 18.69 15.79 17.66 102.8M
2023-11-10 15.65 15.84 15.08 15.62 32.6M
2023-11-09 16.07 16.49 15.48 15.52 56.1M
2023-11-08 15.03 16.25 14.88 15.90 65.3M
2023-11-07 14.50 15.02 14.49 14.80 24.2M
2023-11-06 14.18 14.57 14.16 14.49 25.3M
2023-11-03 13.40 14.03 13.36 13.97 22.6M
2023-11-02 13.47 13.67 13.26 13.26 10.5M
2023-11-01 13.60 13.70 13.34 13.39 9.6M
2023-10-31 13.70 13.89 13.39 13.56 15.2M
2023-10-30 13.27 13.90 13.27 13.77 21.3M
2023-10-27 13.32 13.46 12.99 13.25 19.7M
2023-10-26 13.09 13.87 13.06 13.62 23.9M
2023-10-25 12.98 13.77 12.90 13.33 24.0M
2023-10-24 12.58 13.05 12.45 12.89 15.2M
2023-10-23 13.09 13.17 12.40 12.55 16.2M
2023-10-20 13.50 13.69 12.98 13.16 15.9M
2023-10-19 13.10 14.03 13.03 13.32 21.2M
2023-10-18 13.43 13.51 13.05 13.09 13.0M
2023-10-17 13.66 13.73 13.32 13.52 9.7M
2023-10-16 14.06 14.11 13.40 13.67 14.2M
2023-10-13 14.40 14.44 13.86 14.01 17.2M
2023-10-12 14.62 14.73 14.41 14.49 11.0M
2023-10-11 14.42 14.89 14.27 14.57 15.4M
2023-10-10 14.60 14.65 14.36 14.49 10.5M
2023-10-09 14.64 14.81 14.40 14.50 14.3M
2023-09-28 14.75 14.97 14.55 14.74 14.6M
2023-09-27 14.44 15.05 14.40 14.74 23.3M
2023-09-26 14.00 15.35 14.00 14.66 40.2M
2023-09-25 14.29 14.39 14.02 14.10 14.1M
2023-09-22 13.51 14.30 13.51 14.28 22.4M
2023-09-21 13.55 13.82 13.55 13.63 9.3M
2023-09-20 13.80 14.00 13.56 13.61 10.0M
2023-09-19 14.05 14.10 13.73 13.82 11.0M
2023-09-18 14.16 14.34 14.00 14.06 11.0M
2023-09-15 14.44 14.50 14.13 14.20 11.6M
2023-09-14 14.64 14.67 14.16 14.44 13.5M
2023-09-13 15.03 15.06 14.42 14.65 16.3M
2023-09-12 15.05 15.30 14.92 15.12 13.9M
2023-09-11 14.79 15.37 14.62 15.12 19.2M
2023-09-08 15.16 15.16 14.48 14.75 17.1M
2023-09-07 15.40 15.53 14.83 14.92 16.9M
2023-09-06 15.19 15.58 14.91 15.45 17.2M
2023-09-05 15.78 15.78 15.30 15.40 16.4M
2023-09-04 15.76 15.82 15.22 15.78 24.0M
2023-09-01 16.08 16.12 15.52 15.76 22.8M
2023-08-31 16.07 16.35 15.86 16.10 34.2M
2023-08-30 15.00 16.53 15.00 16.47 65.3M
2023-08-29 13.85 14.93 13.72 14.76 37.5M
2023-08-28 15.59 15.70 13.77 13.98 34.6M
2023-08-25 15.50 15.50 14.41 14.68 28.4M
2023-08-24 15.86 16.25 15.60 15.74 23.0M
2023-08-23 16.35 16.35 15.51 15.70 23.2M
2023-08-22 15.63 16.57 15.35 16.41 32.2M
2023-08-21 15.28 15.80 15.10 15.47 14.3M
2023-08-18 16.00 16.29 15.40 15.50 21.8M
2023-08-17 15.40 16.44 15.16 16.00 28.2M
2023-08-16 15.78 15.83 15.30 15.44 15.3M
2023-08-15 16.18 16.29 15.78 15.81 17.4M
2023-08-14 15.01 15.88 14.88 15.79 20.6M
2023-08-11 16.03 16.25 15.36 15.46 18.1M
2023-08-10 16.00 16.30 15.89 16.01 13.7M
2023-08-09 16.45 16.55 15.99 16.06 12.7M
2023-08-08 16.63 16.86 16.38 16.47 13.5M
2023-08-07 16.87 16.92 16.60 16.73 15.5M
2023-08-04 16.41 16.93 16.37 16.75 24.6M
2023-08-03 16.20 16.70 15.97 16.53 24.6M
2023-08-02 16.72 16.73 15.92 16.20 32.6M
2023-08-01 17.36 17.60 16.86 16.91 23.2M
2023-07-31 16.88 17.50 16.68 17.30 20.4M
2023-07-28 17.30 17.38 16.81 17.13 23.7M
2023-07-27 16.94 17.90 16.70 17.39 36.9M
2023-07-26 16.82 17.53 16.58 16.83 31.3M
2023-07-25 16.60 16.93 16.50 16.81 17.8M
2023-07-24 16.23 16.59 16.09 16.38 14.4M
2023-07-21 16.50 16.91 16.41 16.43 12.8M
2023-07-20 17.18 17.20 16.58 16.63 18.1M
2023-07-19 17.10 17.43 17.05 17.14 16.1M
2023-07-18 17.47 17.49 16.83 17.05 20.8M
2023-07-17 17.29 17.74 17.15 17.46 21.1M
2023-07-14 17.35 17.85 17.27 17.43 29.8M
2023-07-13 17.30 17.56 17.11 17.26 25.2M
2023-07-12 17.96 18.00 17.11 17.15 33.6M
2023-07-11 18.07 18.45 17.88 18.07 35.7M
2023-07-10 18.40 18.57 18.05 18.22 51.0M
2023-07-07 18.08 20.05 17.32 19.01 96.5M
2023-07-06 17.37 17.81 17.17 17.29 30.3M
2023-07-05 17.46 18.39 17.29 17.50 41.2M
2023-07-04 17.24 17.59 17.10 17.46 22.3M
2023-07-03 17.44 17.54 16.70 17.31 28.6M
2023-06-30 17.46 17.56 16.89 17.30 31.1M
2023-06-29 17.51 17.84 17.35 17.36 31.1M
2023-06-28 18.86 18.86 16.33 17.39 53.5M
2023-06-27 18.77 19.20 18.61 18.79 28.6M
2023-06-26 20.80 21.10 18.66 18.69 61.0M
2023-06-21 22.31 23.15 21.17 21.17 73.3M
2023-06-20 21.63 22.85 21.53 22.30 74.3M
2023-06-19 21.70 22.52 21.60 21.86 76.3M
2023-06-16 20.16 21.97 19.69 21.70 75.5M
2023-06-15 20.85 21.14 20.13 20.36 39.0M
2023-06-14 21.35 21.58 20.66 21.01 47.2M
2023-06-13 20.51 21.77 20.30 21.35 60.5M
2023-06-12 29.50 29.86 28.73 29.05 28.6M
2023-06-09 28.51 29.72 27.85 29.50 34.4M
2023-06-08 29.43 29.47 27.99 28.40 27.0M
2023-06-07 28.70 30.10 28.22 29.55 33.4M
2023-06-06 30.48 30.48 27.98 28.60 46.7M
2023-06-05 30.34 31.10 29.88 30.32 33.4M
2023-06-02 30.01 31.17 29.53 30.48 42.2M
2023-06-01 29.00 31.35 28.68 30.04 68.9M
2023-05-31 26.90 30.06 26.66 29.70 88.4M
2023-05-30 26.00 27.35 24.91 27.00 65.4M
2023-05-29 28.08 29.00 26.24 26.24 65.9M
2023-05-26 32.53 34.14 32.51 32.80 11.9M
2023-05-25 33.52 34.75 31.51 32.52 12.9M
2023-05-24 33.99 35.10 33.51 33.97 9.7M
2023-05-23 34.65 35.30 33.70 33.90 10.2M
2023-05-22 36.45 36.94 34.08 34.69 18.9M
2023-05-19 40.53 41.15 38.00 38.00 19.7M
2023-05-18 40.77 44.90 38.82 41.80 25.8M
2023-05-17 38.19 40.60 37.75 40.23 17.9M
2023-05-16 40.21 41.89 36.07 38.93 23.4M
2023-05-15 44.70 45.48 39.50 39.98 21.9M
2023-05-12 43.65 47.45 43.00 43.61 22.5M
2023-05-11 42.99 46.95 40.87 45.57 29.8M
2023-05-10 38.81 45.00 38.60 43.96 31.9M
2023-05-09 38.00 40.79 38.00 38.50 26.5M
2023-05-08 36.20 37.30 34.00 36.49 19.4M
2023-05-05 33.95 39.88 33.95 37.72 28.8M
2023-05-04 35.40 36.45 33.39 33.93 12.9M
2023-04-28 34.89 36.71 34.48 35.85 14.0M
2023-04-27 35.85 36.20 33.93 35.06 11.5M
2023-04-26 37.82 38.31 34.96 35.40 16.9M
2023-04-25 39.00 39.50 37.08 37.82 14.3M
2023-04-24 38.88 40.19 38.54 39.13 11.6M
2023-04-21 43.00 43.18 38.10 38.94 22.8M
2023-04-20 40.40 45.00 39.88 43.87 29.2M
2023-04-19 42.30 43.67 40.75 41.05 19.0M
2023-04-18 42.08 43.86 41.34 42.48 17.3M
2023-04-17 41.50 43.09 40.45 42.60 15.1M
2023-04-14 43.39 43.40 40.89 41.95 16.3M
2023-04-13 45.08 46.59 42.63 43.01 19.9M
2023-04-12 43.90 46.50 42.35 46.06 23.6M
2023-04-11 46.12 48.98 43.50 44.98 31.1M
2023-04-10 57.01 57.18 47.15 47.15 31.7M
2023-04-07 56.94 59.18 52.10 58.94 21.8M
2023-04-06 55.88 60.19 54.07 57.22 25.7M
2023-04-04 56.00 61.80 54.00 57.14 31.1M
2023-04-03 46.60 56.80 46.50 56.80 27.7M
2023-03-31 44.27 47.59 40.88 47.33 34.6M
2023-03-30 42.29 42.90 39.23 41.00 27.9M
2023-03-29 41.06 45.50 39.20 43.49 33.2M
2023-03-28 38.99 45.57 38.39 40.53 36.0M
2023-03-27 36.08 41.88 34.88 39.58 36.4M
2023-03-24 33.00 36.35 31.40 35.31 31.8M
2023-03-23 30.00 33.97 29.28 33.41 30.2M
2023-03-22 29.15 30.77 28.88 30.31 21.8M
2023-03-21 28.40 29.34 27.30 28.71 14.2M
2023-03-20 29.50 30.64 28.01 28.18 19.8M
2023-03-17 27.01 29.87 27.01 29.30 23.7M
2023-03-16 26.62 27.98 26.56 26.94 11.3M
2023-03-15 27.83 28.06 26.50 26.68 9.1M
2023-03-14 28.58 28.58 26.82 27.25 11.7M
2023-03-13 27.60 29.11 27.54 28.59 13.0M
2023-03-10 28.05 29.03 27.64 27.64 11.3M
2023-03-09 29.20 29.55 27.87 28.86 15.9M
2023-03-08 29.01 30.08 28.21 29.50 19.4M
2023-03-07 30.36 31.81 29.71 29.80 23.7M
2023-03-06 29.08 31.30 28.13 30.75 25.1M
2023-03-03 28.69 29.80 28.10 28.91 18.9M
2023-03-02 29.45 32.20 29.01 30.50 28.8M
2023-03-01 27.82 30.59 27.65 29.89 24.1M
2023-02-28 28.16 28.39 26.24 28.20 17.1M
2023-02-27 27.74 29.19 27.69 28.15 12.0M
2023-02-24 28.64 29.19 28.20 28.30 10.9M
2023-02-23 31.00 31.09 28.10 28.23 17.7M
2023-02-22 31.64 31.85 29.86 31.38 18.1M
2023-02-21 31.36 34.20 31.11 32.36 25.7M
2023-02-20 29.90 31.00 29.31 30.60 13.3M
2023-02-17 31.18 31.70 29.40 29.59 19.2M
2023-02-16 34.00 34.75 31.16 31.57 24.2M
2023-02-15 32.60 37.49 32.25 35.50 32.9M
2023-02-14 33.54 33.57 31.65 32.60 17.0M
2023-02-13 32.03 34.50 31.66 33.85 24.0M
2023-02-10 31.10 33.60 30.40 32.80 29.0M
2023-02-09 31.50 32.15 30.00 31.70 31.6M
2023-02-08 33.00 35.50 32.01 34.97 37.4M
2023-02-07 32.10 37.16 31.65 32.50 44.1M
2023-02-06 29.30 34.39 27.82 34.39 39.9M
2023-02-03 24.50 28.66 24.50 28.66 38.1M
2023-02-02 23.35 24.96 23.00 23.88 29.3M
2023-02-01 20.88 23.58 20.80 22.79 30.0M
2023-01-31 21.59 21.88 20.23 21.02 23.4M
2023-01-30 20.23 20.23 19.50 20.23 13.3M
2023-01-20 16.81 17.13 16.46 16.86 3.4M
2023-01-19 15.97 16.69 15.97 16.61 3.1M
2023-01-18 15.97 16.28 15.78 16.08 2.4M
2023-01-17 16.01 16.10 15.77 15.90 1.4M
2023-01-16 15.55 16.06 15.55 15.98 2.7M
2023-01-13 15.50 15.77 15.40 15.55 1.4M
2023-01-12 15.80 15.80 15.42 15.48 1.1M
2023-01-11 15.76 15.84 15.41 15.42 1.8M
2023-01-10 15.82 15.99 15.75 15.83 1.5M
2023-01-09 15.90 16.10 15.67 15.78 1.5M
2023-01-06 15.98 16.15 15.74 15.84 1.8M
2023-01-05 15.98 16.16 15.78 16.10 2.1M
2023-01-04 16.10 16.10 15.67 15.72 2.1M
2023-01-03 15.28 16.00 15.26 15.99 3.0M