*ST云网

002306
🏛️ 中国 →
1.80
最后更新: 2025-09-30
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 1.79 1.79 1.76 1.77 1,654.7K
09:35 1.77 1.78 1.76 1.78 1,130.1K
09:40 1.77 1.79 1.77 1.79 781.5K
09:45 1.79 1.79 1.78 1.79 482.5K
09:50 1.78 1.81 1.78 1.80 2,077.4K
09:55 1.80 1.81 1.79 1.79 953.9K
10:00 1.79 1.79 1.78 1.79 92.5K
10:05 1.78 1.79 1.78 1.79 198.8K
10:10 1.79 1.80 1.79 1.80 68.1K
10:15 1.80 1.80 1.79 1.80 253.2K
10:20 1.79 1.80 1.79 1.80 66.5K
10:25 1.80 1.81 1.80 1.81 282.9K
10:30 1.81 1.81 1.80 1.80 30.0K
10:35 1.81 1.81 1.80 1.80 37.7K
10:40 1.81 1.81 1.80 1.80 9.3K
10:45 1.81 1.81 1.80 1.81 152.7K
10:50 1.80 1.81 1.80 1.80 102.2K
10:55 1.81 1.81 1.80 1.81 76.1K
11:00 1.81 1.81 1.80 1.81 31.6K
11:05 1.81 1.81 1.80 1.81 6.5K
11:10 1.80 1.81 1.79 1.80 711.1K
11:15 1.80 1.80 1.79 1.79 26.1K
11:20 1.80 1.80 1.79 1.79 104.2K
11:25 1.79 1.80 1.79 1.80 29.1K
13:00 1.79 1.80 1.79 1.80 56.8K
13:05 1.80 1.80 1.79 1.79 392.6K
13:10 1.79 1.79 1.78 1.78 57.8K
13:15 1.79 1.80 1.78 1.80 1,718.7K
13:20 1.80 1.80 1.79 1.80 38.5K
13:25 1.79 1.80 1.79 1.80 23.2K
13:30 1.80 1.80 1.79 1.79 65.6K
13:35 1.80 1.80 1.79 1.80 84.4K
13:40 1.79 1.80 1.79 1.80 123.7K
13:45 1.79 1.80 1.79 1.80 172.5K
13:50 1.80 1.80 1.79 1.80 38.5K
13:55 1.80 1.80 1.79 1.80 368.6K
14:00 1.79 1.80 1.79 1.80 53.4K
14:05 1.80 1.80 1.79 1.79 110.5K
14:10 1.80 1.80 1.79 1.80 11.3K
14:15 1.79 1.80 1.79 1.79 26.3K
14:20 1.80 1.80 1.79 1.80 14.7K
14:25 1.80 1.80 1.79 1.80 24.4K
14:30 1.79 1.80 1.79 1.79 199.1K
14:35 1.79 1.80 1.79 1.80 81.1K
14:40 1.80 1.80 1.79 1.80 160.1K
14:45 1.79 1.80 1.79 1.80 216.8K
14:50 1.79 1.80 1.79 1.79 91.6K
14:55 1.79 1.80 1.79 1.80 322.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 1.80 1.81 1.78 1.80 14.3M
2025-09-29 1.79 1.81 1.78 1.80 11.7M
2025-09-26 1.79 1.81 1.76 1.80 14.0M
2025-09-25 1.81 1.82 1.78 1.79 11.7M
2025-09-24 1.77 1.82 1.77 1.81 11.5M
2025-09-23 1.82 1.83 1.75 1.79 22.4M
2025-09-22 1.85 1.86 1.81 1.83 17.1M
2025-09-19 1.90 1.90 1.83 1.86 26.1M
2025-09-18 1.92 1.94 1.89 1.90 26.8M
2025-09-17 1.92 1.95 1.91 1.92 21.4M
2025-09-16 1.89 1.96 1.88 1.93 31.4M
2025-09-15 1.91 1.91 1.88 1.89 17.7M
2025-09-12 1.90 1.94 1.89 1.91 20.4M
2025-09-11 1.91 1.92 1.89 1.90 18.3M
2025-09-10 1.88 1.93 1.87 1.92 25.7M
2025-09-09 1.91 1.92 1.87 1.89 18.5M
2025-09-08 1.90 1.93 1.89 1.91 18.3M
2025-09-05 1.87 1.92 1.86 1.91 19.2M
2025-09-04 1.88 1.92 1.85 1.88 24.4M
2025-09-03 1.86 1.95 1.85 1.89 31.8M
2025-09-02 1.87 1.90 1.85 1.87 20.0M
2025-09-01 1.87 1.90 1.86 1.88 18.6M
2025-08-29 1.86 1.90 1.85 1.87 20.4M
2025-08-28 1.89 1.92 1.82 1.87 28.6M
2025-08-27 1.98 1.99 1.89 1.89 36.2M
2025-08-26 1.92 1.98 1.92 1.97 27.9M
2025-08-25 1.92 1.95 1.90 1.93 25.6M
2025-08-22 1.93 1.96 1.92 1.93 24.5M
2025-08-21 1.95 1.96 1.92 1.93 38.3M
2025-08-20 1.88 1.97 1.87 1.97 53.7M
2025-08-19 1.92 1.93 1.87 1.88 26.4M
2025-08-18 1.92 1.95 1.89 1.91 43.0M
2025-08-15 1.80 1.88 1.80 1.88 32.3M
2025-08-14 1.82 1.82 1.78 1.79 18.8M
2025-08-13 1.83 1.84 1.81 1.82 13.7M
2025-08-12 1.82 1.85 1.82 1.84 16.4M
2025-08-11 1.83 1.83 1.81 1.82 14.5M
2025-08-08 1.83 1.85 1.81 1.83 15.5M
2025-08-07 1.81 1.85 1.81 1.84 20.8M
2025-08-06 1.83 1.83 1.80 1.81 15.8M
2025-08-05 1.83 1.85 1.82 1.83 15.2M
2025-08-04 1.80 1.84 1.79 1.83 14.9M
2025-08-01 1.79 1.82 1.79 1.81 10.5M
2025-07-31 1.83 1.84 1.79 1.80 17.7M
2025-07-30 1.79 1.84 1.78 1.83 24.3M
2025-07-29 1.81 1.81 1.78 1.79 12.0M
2025-07-28 1.80 1.81 1.77 1.81 16.8M
2025-07-25 1.84 1.85 1.79 1.81 31.6M
2025-07-24 1.84 1.87 1.83 1.84 22.4M
2025-07-23 1.86 1.87 1.83 1.85 17.9M
2025-07-22 1.89 1.90 1.85 1.87 19.3M
2025-07-21 1.89 1.91 1.87 1.90 14.7M
2025-07-18 1.90 1.90 1.87 1.88 12.3M
2025-07-17 1.91 1.92 1.89 1.90 12.7M
2025-07-16 1.90 1.93 1.89 1.92 11.7M
2025-07-15 1.93 1.93 1.86 1.90 17.9M
2025-07-14 1.96 1.96 1.91 1.93 18.9M
2025-07-11 1.95 1.96 1.93 1.96 11.0M
2025-07-10 1.95 1.96 1.93 1.95 15.7M
2025-07-09 1.99 1.99 1.94 1.96 17.8M
2025-07-08 1.95 1.99 1.95 1.98 20.2M
2025-07-07 1.96 1.98 1.93 1.96 21.3M
2025-07-04 2.01 2.03 1.95 1.96 43.2M
2025-07-03 1.95 2.05 1.94 2.04 58.8M
2025-07-02 1.94 1.97 1.91 1.95 25.7M
2025-07-01 1.88 1.96 1.87 1.93 29.1M
2025-06-30 1.87 1.90 1.87 1.89 16.6M
2025-06-27 1.88 1.89 1.85 1.87 15.1M
2025-06-26 1.87 1.91 1.85 1.88 17.8M
2025-06-25 1.88 1.89 1.84 1.87 16.4M
2025-06-24 1.85 1.90 1.84 1.88 16.1M
2025-06-23 1.76 1.84 1.75 1.84 22.4M
2025-06-20 1.89 1.91 1.81 1.82 30.1M
2025-06-19 1.94 1.96 1.87 1.90 26.2M
2025-06-18 1.98 1.98 1.92 1.95 18.4M
2025-06-17 2.01 2.02 1.96 1.98 23.4M
2025-06-16 1.95 2.02 1.95 2.00 23.8M
2025-06-13 1.98 2.01 1.93 1.97 27.6M
2025-06-12 2.04 2.06 1.97 2.00 34.7M
2025-06-11 2.05 2.07 2.01 2.05 31.6M
2025-06-10 2.02 2.08 1.96 2.06 54.6M
2025-06-09 1.96 2.04 1.94 2.01 40.0M
2025-06-06 1.95 1.97 1.92 1.97 50.3M
2025-06-05 1.98 2.05 1.97 1.99 69.6M
2025-06-04 1.90 1.96 1.87 1.95 33.3M
2025-06-03 1.91 1.95 1.88 1.90 26.0M
2025-05-30 1.94 1.95 1.90 1.92 28.4M
2025-05-29 1.96 1.98 1.91 1.96 36.5M
2025-05-28 1.99 2.04 1.92 1.95 45.0M
2025-05-27 1.95 2.00 1.91 1.98 63.2M
2025-05-26 1.83 1.91 1.82 1.91 37.8M
2025-05-23 1.90 1.92 1.81 1.82 46.1M
2025-05-22 1.95 1.99 1.90 1.91 53.7M
2025-05-21 1.86 1.97 1.84 1.96 54.1M
2025-05-20 1.84 1.92 1.81 1.88 62.6M
2025-05-19 1.76 1.83 1.76 1.83 55.5M
2025-05-16 1.75 1.77 1.72 1.74 24.5M
2025-05-15 1.75 1.80 1.74 1.77 31.4M
2025-05-14 1.74 1.75 1.69 1.73 34.2M
2025-05-13 1.82 1.85 1.73 1.74 45.5M
2025-05-12 1.83 1.84 1.76 1.82 46.6M
2025-05-09 1.76 1.84 1.72 1.81 53.6M
2025-05-08 1.70 1.80 1.70 1.75 50.3M
2025-05-07 1.72 1.75 1.67 1.72 56.8M
2025-05-06 1.62 1.72 1.62 1.72 59.3M
2025-04-30 1.62 1.69 1.60 1.64 48.4M
2025-04-29 1.56 1.70 1.55 1.65 74.4M
2025-04-28 1.71 1.71 1.63 1.63 42.0M
2025-04-25 1.74 1.78 1.71 1.72 59.7M
2025-04-24 1.87 1.87 1.80 1.80 60.9M
2025-04-23 1.88 1.93 1.86 1.89 71.2M
2025-04-22 1.84 1.91 1.81 1.87 118.3M
2025-04-21 1.90 1.97 1.90 1.90 77.5M
2025-04-18 2.00 2.00 2.00 2.00 14.2M
2025-04-17 2.11 2.11 2.11 2.11 0.7M
2025-04-16 2.22 2.22 2.22 2.22 1.6M
2025-04-14 2.22 2.41 2.22 2.34 90.0M
2025-04-11 2.33 2.46 2.33 2.38 86.2M
2025-04-10 2.34 2.60 2.27 2.45 121.9M
2025-04-09 2.30 2.41 2.21 2.37 119.4M
2025-04-08 2.26 2.49 2.26 2.45 124.5M
2025-04-07 2.33 2.55 2.20 2.26 141.7M
2025-04-03 2.17 2.39 2.17 2.39 100.1M
2025-04-02 2.23 2.29 2.14 2.17 86.5M
2025-04-01 2.13 2.39 2.13 2.23 137.0M
2025-03-31 2.30 2.33 2.30 2.30 27.1M
2025-03-28 2.45 2.78 2.45 2.55 172.0M
2025-03-27 2.60 2.60 2.60 2.60 27.2M
2025-03-26 2.89 2.89 2.89 2.89 18.3M
2025-03-25 3.41 3.50 3.21 3.21 117.7M
2025-03-24 3.35 3.73 3.26 3.57 181.6M
2025-03-21 3.13 3.52 3.02 3.40 168.1M
2025-03-20 3.15 3.37 3.15 3.21 123.2M
2025-03-19 3.23 3.30 3.13 3.19 144.7M
2025-03-18 3.17 3.58 3.09 3.37 239.3M
2025-03-17 2.99 3.26 2.96 3.26 223.4M
2025-03-14 2.69 2.96 2.69 2.96 190.3M
2025-03-13 2.78 2.79 2.66 2.69 44.0M
2025-03-12 2.80 2.85 2.76 2.80 66.4M
2025-03-11 2.85 2.85 2.73 2.77 97.8M
2025-03-10 2.60 2.84 2.58 2.84 67.2M
2025-03-07 2.60 2.62 2.54 2.58 34.5M
2025-03-06 2.56 2.62 2.53 2.60 43.5M
2025-03-05 2.65 2.66 2.52 2.57 60.4M
2025-03-04 2.74 2.77 2.63 2.68 76.6M
2025-03-03 2.79 2.94 2.71 2.82 84.6M
2025-02-28 2.87 3.03 2.72 2.84 156.0M
2025-02-27 2.64 2.88 2.60 2.88 91.6M
2025-02-26 2.62 2.68 2.59 2.62 31.9M
2025-02-25 2.55 2.68 2.52 2.63 46.2M
2025-02-24 2.62 2.63 2.54 2.59 39.1M
2025-02-21 2.66 2.69 2.57 2.63 44.3M
2025-02-20 2.75 2.75 2.65 2.68 44.5M
2025-02-19 2.70 2.79 2.63 2.76 66.0M
2025-02-18 2.68 2.94 2.64 2.75 86.7M
2025-02-17 2.58 2.71 2.56 2.69 52.2M
2025-02-14 2.71 2.73 2.55 2.59 59.9M
2025-02-13 2.75 2.78 2.68 2.70 70.8M
2025-02-12 2.66 2.89 2.62 2.82 117.9M
2025-02-11 2.76 2.77 2.63 2.63 95.2M
2025-02-10 2.65 2.74 2.49 2.74 133.4M
2025-02-07 2.28 2.49 2.26 2.49 60.1M
2025-02-06 2.27 2.28 2.14 2.26 68.2M
2025-02-05 2.07 2.24 2.06 2.24 50.7M
2025-01-27 2.11 2.16 2.04 2.04 54.9M
2025-01-24 1.98 2.16 1.98 2.11 93.6M
2025-01-23 2.20 2.20 2.20 2.20 36.8M
2025-01-22 2.54 2.57 2.42 2.44 46.0M
2025-01-21 2.68 2.73 2.54 2.57 50.4M
2025-01-20 2.77 2.83 2.66 2.67 64.1M
2025-01-17 2.83 2.91 2.78 2.78 64.0M
2025-01-16 2.80 3.08 2.80 2.91 92.7M
2025-01-15 2.76 2.83 2.71 2.80 31.6M
2025-01-14 2.70 2.76 2.63 2.76 28.8M
2025-01-13 2.60 2.66 2.49 2.63 29.6M
2025-01-10 2.80 2.80 2.61 2.62 31.4M
2025-01-09 2.83 2.88 2.74 2.77 36.9M
2025-01-08 2.82 2.87 2.70 2.81 34.4M
2025-01-07 2.65 2.80 2.63 2.78 45.8M
2025-01-06 2.92 2.94 2.71 2.75 55.9M
2025-01-03 3.33 3.33 2.93 3.01 82.4M
2025-01-02 3.01 3.17 3.00 3.17 17.7M