*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
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
2022-12-30 5.20 5.31 4.91 5.31 71.5M
2022-12-29 4.39 4.83 4.25 4.83 69.5M
2022-12-28 3.95 4.39 3.87 4.39 53.4M
2022-12-27 3.95 3.99 3.79 3.99 23.3M
2022-12-26 3.82 3.92 3.78 3.92 12.4M
2022-12-23 3.79 3.88 3.72 3.79 14.8M
2022-12-22 4.00 4.02 3.80 3.82 20.2M
2022-12-21 3.96 4.08 3.88 4.00 22.1M
2022-12-20 3.97 3.97 3.84 3.89 11.8M
2022-12-19 4.08 4.13 3.92 3.97 14.6M
2022-12-16 4.05 4.14 3.98 4.10 16.0M
2022-12-15 4.20 4.21 4.05 4.07 17.6M
2022-12-14 4.09 4.23 4.08 4.20 18.4M
2022-12-13 4.04 4.18 4.03 4.12 14.3M
2022-12-12 4.08 4.13 4.00 4.06 15.9M
2022-12-09 4.27 4.27 4.11 4.12 20.6M
2022-12-08 4.34 4.37 4.18 4.24 21.1M
2022-12-07 4.21 4.42 4.16 4.34 34.5M
2022-12-06 4.17 4.24 4.11 4.21 17.5M
2022-12-05 4.23 4.30 4.15 4.18 22.5M
2022-12-02 4.14 4.32 4.10 4.18 28.2M
2022-12-01 4.16 4.35 4.11 4.17 35.2M
2022-11-30 4.10 4.15 4.05 4.07 22.0M
2022-11-29 4.06 4.19 4.02 4.09 37.4M
2022-11-28 3.97 4.29 3.90 4.08 46.5M
2022-11-25 4.75 4.92 4.05 4.20 106.4M
2022-11-24 4.22 4.62 4.13 4.47 59.2M
2022-11-23 4.02 4.30 3.75 4.20 68.7M
2022-11-22 4.55 4.55 4.05 4.05 54.7M
2022-11-21 4.76 4.76 4.46 4.50 29.2M
2022-11-18 4.60 4.81 4.58 4.72 23.2M
2022-11-17 4.65 4.70 4.55 4.62 19.6M
2022-11-16 4.48 4.63 4.47 4.58 16.8M
2022-11-15 4.52 4.57 4.45 4.48 14.1M
2022-11-14 4.61 4.76 4.45 4.47 24.5M
2022-11-11 4.53 4.75 4.52 4.63 25.7M
2022-11-10 4.48 4.52 4.45 4.48 15.4M
2022-11-09 4.44 4.56 4.44 4.48 17.9M
2022-11-08 4.50 4.54 4.41 4.45 20.0M
2022-11-07 4.39 4.55 4.33 4.50 30.1M
2022-11-04 4.25 4.47 4.22 4.37 39.5M
2022-11-03 4.09 4.52 4.06 4.42 56.5M
2022-11-02 4.08 4.21 4.04 4.11 18.4M
2022-11-01 3.85 4.08 3.85 4.07 16.6M
2022-10-31 3.85 3.91 3.83 3.90 11.5M
2022-10-28 4.04 4.08 3.81 3.86 15.9M
2022-10-27 3.97 4.17 3.97 4.05 16.6M
2022-10-26 3.88 4.11 3.88 4.06 16.6M
2022-10-25 3.81 3.94 3.80 3.91 16.8M
2022-10-24 3.94 4.01 3.77 3.83 23.4M
2022-10-21 3.92 4.04 3.90 3.96 17.6M
2022-10-20 4.12 4.12 3.88 3.96 31.7M
2022-10-19 4.12 4.25 4.06 4.07 26.8M
2022-10-18 4.10 4.22 4.09 4.10 19.0M
2022-10-17 4.10 4.11 4.04 4.09 16.4M
2022-10-14 4.08 4.21 4.08 4.10 20.1M
2022-10-13 4.23 4.23 4.02 4.05 20.4M
2022-10-12 4.21 4.22 4.00 4.17 23.3M
2022-10-11 4.16 4.39 4.08 4.20 27.8M
2022-10-10 4.65 4.66 4.18 4.18 33.0M
2022-09-30 4.61 4.70 4.46 4.64 23.1M
2022-09-29 4.66 4.76 4.54 4.65 25.4M
2022-09-28 4.84 4.85 4.61 4.65 29.3M
2022-09-27 4.78 4.99 4.68 4.84 38.5M
2022-09-26 5.00 5.14 4.81 4.85 43.3M
2022-09-23 4.92 5.19 4.81 5.08 49.2M
2022-09-22 4.88 5.13 4.86 4.89 38.9M
2022-09-21 4.77 4.99 4.71 4.90 43.2M
2022-09-20 4.79 5.01 4.66 4.91 61.8M
2022-09-19 4.75 4.89 4.61 4.64 58.2M
2022-09-16 4.91 5.08 4.73 4.87 64.2M
2022-09-15 5.00 5.37 4.84 4.91 126.6M
2022-09-14 4.70 4.93 4.59 4.93 75.6M
2022-09-13 4.23 4.59 4.16 4.48 77.1M
2022-09-09 4.01 4.38 3.99 4.28 64.7M
2022-09-08 3.98 4.38 3.93 4.09 46.2M
2022-09-07 4.21 4.24 3.98 3.99 44.9M
2022-09-06 4.30 4.35 4.16 4.26 38.9M
2022-09-05 4.16 4.48 4.08 4.32 55.1M
2022-09-02 4.11 4.35 4.03 4.19 54.7M
2022-09-01 4.19 4.35 4.07 4.12 80.7M
2022-08-31 4.00 4.49 3.92 4.31 112.6M
2022-08-30 4.20 4.26 3.95 4.08 56.0M
2022-08-29 3.83 4.39 3.65 4.16 106.6M
2022-08-26 3.73 4.18 3.63 4.05 115.1M
2022-08-25 4.01 4.31 3.81 4.01 133.3M
2022-08-24 3.60 3.92 3.46 3.92 65.1M
2022-08-23 3.36 3.72 3.33 3.56 58.8M
2022-08-22 3.31 3.47 3.28 3.38 11.1M
2022-08-19 3.35 3.46 3.33 3.33 14.2M
2022-08-18 3.36 3.37 3.32 3.33 7.8M
2022-08-17 3.42 3.43 3.34 3.37 10.0M
2022-08-16 3.43 3.44 3.35 3.41 9.3M
2022-08-15 3.45 3.47 3.40 3.42 11.4M
2022-08-12 3.46 3.53 3.43 3.46 15.9M
2022-08-11 3.45 3.52 3.40 3.47 16.4M
2022-08-10 3.35 3.56 3.30 3.45 22.4M
2022-08-09 3.34 3.42 3.33 3.37 11.2M
2022-08-08 3.32 3.37 3.31 3.36 9.8M
2022-08-05 3.34 3.40 3.27 3.35 15.5M
2022-08-04 3.15 3.45 3.12 3.35 22.2M
2022-08-03 3.22 3.32 3.13 3.17 13.5M
2022-08-02 3.36 3.37 3.20 3.24 23.5M
2022-08-01 3.37 3.43 3.35 3.39 19.5M
2022-07-29 3.38 3.43 3.32 3.36 24.4M
2022-07-28 3.38 3.46 3.32 3.35 38.7M
2022-07-27 3.42 3.59 3.30 3.39 66.0M
2022-07-26 3.13 3.41 3.11 3.41 59.1M
2022-07-25 3.13 3.15 3.07 3.10 5.4M
2022-07-22 3.18 3.21 3.11 3.14 7.5M
2022-07-21 3.18 3.23 3.16 3.17 8.0M
2022-07-20 3.15 3.21 3.15 3.18 9.2M
2022-07-19 3.14 3.17 3.10 3.14 7.0M
2022-07-18 3.06 3.13 3.06 3.10 8.7M
2022-07-15 3.03 3.24 3.01 3.08 13.7M
2022-07-14 3.13 3.14 3.06 3.07 9.2M
2022-07-13 3.12 3.16 3.11 3.15 6.2M
2022-07-12 3.15 3.20 3.10 3.12 8.6M
2022-07-11 3.17 3.21 3.10 3.18 11.2M
2022-07-08 3.20 3.30 3.15 3.16 16.0M
2022-07-07 3.09 3.20 3.09 3.17 13.6M
2022-07-06 3.19 3.20 3.09 3.10 13.0M
2022-07-05 3.30 3.31 3.17 3.21 21.2M
2022-07-04 3.39 3.55 3.26 3.31 35.3M
2022-07-01 3.54 3.58 3.32 3.34 49.8M
2022-06-30 3.35 3.53 3.28 3.53 20.2M
2022-06-29 3.28 3.37 3.20 3.21 24.3M
2022-06-28 3.19 3.38 3.15 3.30 30.5M
2022-06-27 3.10 3.23 3.07 3.15 17.6M
2022-06-24 3.04 3.10 3.01 3.08 11.8M
2022-06-23 3.03 3.05 2.98 3.03 7.3M
2022-06-22 3.08 3.10 3.00 3.02 7.0M
2022-06-21 3.10 3.14 3.04 3.06 8.8M
2022-06-20 3.12 3.16 3.08 3.10 9.3M
2022-06-17 3.18 3.23 3.11 3.14 13.3M
2022-06-16 3.06 3.23 3.03 3.16 18.7M
2022-06-15 3.10 3.11 3.04 3.05 8.6M
2022-06-14 3.05 3.13 3.00 3.08 13.2M
2022-06-13 3.00 3.07 3.00 3.04 7.8M
2022-06-10 2.93 3.06 2.92 3.02 8.7M
2022-06-09 3.03 3.03 2.94 2.96 7.0M
2022-06-08 3.04 3.08 2.96 3.03 8.7M
2022-06-07 3.04 3.06 2.99 3.02 7.3M
2022-06-06 3.01 3.07 2.96 3.07 12.9M
2022-06-02 3.02 3.07 2.97 3.01 8.7M
2022-06-01 3.10 3.13 3.03 3.05 10.3M
2022-05-31 3.03 3.13 2.99 3.10 18.3M
2022-05-30 2.94 3.05 2.90 3.03 18.2M
2022-05-27 2.91 2.93 2.86 2.88 6.3M
2022-05-26 2.93 2.95 2.89 2.91 6.7M
2022-05-25 2.85 2.91 2.85 2.89 7.6M
2022-05-24 3.00 3.01 2.84 2.84 11.5M
2022-05-23 2.99 3.06 2.96 3.01 8.3M
2022-05-20 3.00 3.08 2.98 2.99 15.6M
2022-05-19 2.88 3.12 2.86 3.01 19.9M
2022-05-18 2.86 2.97 2.86 2.93 13.9M
2022-05-17 2.94 2.94 2.83 2.86 8.4M
2022-05-16 2.89 2.97 2.85 2.92 12.4M
2022-05-13 2.85 2.88 2.78 2.87 9.3M
2022-05-12 2.77 2.89 2.77 2.85 10.8M
2022-05-11 2.86 2.98 2.80 2.80 14.5M
2022-05-10 2.80 2.88 2.77 2.86 9.7M
2022-05-09 2.74 2.90 2.74 2.84 11.3M
2022-05-06 2.84 2.85 2.75 2.78 11.0M
2022-05-05 2.98 2.98 2.81 2.88 18.5M
2022-04-29 2.67 2.92 2.66 2.92 13.3M
2022-04-28 2.75 2.75 2.61 2.65 11.6M
2022-04-27 2.70 2.75 2.61 2.74 16.4M
2022-04-26 2.90 2.94 2.70 2.75 21.9M
2022-04-25 3.07 3.10 2.89 2.89 20.6M
2022-04-22 3.21 3.27 3.13 3.16 18.4M
2022-04-21 3.39 3.41 3.25 3.27 27.3M
2022-04-20 3.37 3.46 3.32 3.43 27.0M
2022-04-19 3.33 3.43 3.30 3.37 17.9M
2022-04-18 3.37 3.48 3.34 3.38 20.1M
2022-04-15 3.59 3.60 3.42 3.43 42.0M
2022-04-14 3.45 3.72 3.43 3.65 57.7M
2022-04-13 3.77 3.94 3.59 3.60 91.0M
2022-04-12 3.44 3.60 3.40 3.60 22.8M
2022-04-11 3.35 3.43 3.24 3.27 36.5M
2022-04-08 3.34 3.60 3.34 3.44 57.0M
2022-04-07 3.54 3.62 3.38 3.42 75.6M
2022-04-06 4.18 4.20 3.76 3.76 124.5M
2022-04-01 3.81 4.18 3.70 4.18 91.1M
2022-03-31 3.40 3.80 3.37 3.80 65.1M
2022-03-30 3.38 3.45 3.31 3.45 32.4M
2022-03-29 3.52 3.60 3.36 3.40 58.4M
2022-03-28 3.05 3.39 3.05 3.39 19.9M
2022-03-25 3.00 3.14 2.98 3.08 10.6M
2022-03-24 3.03 3.07 3.00 3.00 5.0M
2022-03-23 3.13 3.13 3.04 3.06 5.3M
2022-03-22 3.09 3.15 3.04 3.11 8.7M
2022-03-21 3.10 3.11 3.04 3.08 7.3M
2022-03-18 3.05 3.12 3.03 3.10 10.6M
2022-03-17 3.07 3.08 2.99 3.08 10.4M
2022-03-16 2.88 3.06 2.85 3.03 14.7M
2022-03-15 2.94 3.00 2.83 2.83 10.5M
2022-03-14 2.97 3.01 2.93 2.95 6.7M
2022-03-11 2.92 2.98 2.85 2.96 6.9M
2022-03-10 2.90 2.95 2.88 2.91 5.3M
2022-03-09 2.88 2.92 2.73 2.84 7.8M
2022-03-08 2.99 3.00 2.89 2.90 6.5M
2022-03-07 2.94 3.02 2.94 2.99 5.3M
2022-03-04 3.04 3.04 2.96 2.97 5.4M
2022-03-03 3.03 3.06 3.00 3.02 4.7M
2022-03-02 2.96 3.06 2.95 3.02 7.1M
2022-03-01 2.96 3.01 2.94 2.97 5.7M
2022-02-28 2.99 3.01 2.92 2.98 4.9M
2022-02-25 2.98 3.04 2.96 2.99 6.4M
2022-02-24 3.05 3.08 2.92 2.95 10.2M
2022-02-23 3.10 3.10 3.03 3.04 8.0M
2022-02-22 3.18 3.20 3.07 3.08 9.8M
2022-02-21 3.15 3.25 3.13 3.21 8.6M
2022-02-18 3.14 3.15 3.08 3.14 6.9M
2022-02-17 3.12 3.19 3.11 3.14 8.0M
2022-02-16 3.17 3.22 3.12 3.14 7.3M
2022-02-15 3.22 3.24 3.16 3.18 7.2M
2022-02-14 3.27 3.33 3.16 3.24 10.2M
2022-02-11 3.27 3.29 3.19 3.27 8.6M
2022-02-10 3.30 3.33 3.24 3.27 8.0M
2022-02-09 3.32 3.34 3.24 3.30 8.3M
2022-02-08 3.15 3.32 3.11 3.30 15.8M
2022-02-07 2.98 3.19 2.95 3.12 13.3M
2022-01-28 2.78 2.98 2.78 2.93 10.2M
2022-01-27 2.87 2.90 2.79 2.80 12.7M
2022-01-26 2.99 3.07 2.90 2.93 10.4M
2022-01-25 3.08 3.09 2.93 2.93 9.2M
2022-01-24 3.15 3.15 3.03 3.07 7.2M
2022-01-21 3.15 3.21 3.12 3.14 8.1M
2022-01-20 3.29 3.31 3.12 3.14 11.2M
2022-01-19 3.19 3.40 3.15 3.27 17.5M
2022-01-18 3.33 3.37 3.15 3.17 19.4M
2022-01-17 3.40 3.48 3.30 3.34 15.3M
2022-01-14 3.57 3.69 3.37 3.37 26.6M
2022-01-13 3.41 3.64 3.40 3.60 27.1M
2022-01-12 3.33 3.45 3.31 3.42 10.6M
2022-01-11 3.41 3.42 3.29 3.32 12.4M
2022-01-10 3.43 3.53 3.39 3.40 11.9M
2022-01-07 3.57 3.70 3.46 3.48 22.1M
2022-01-06 3.42 3.59 3.38 3.59 20.0M
2022-01-05 3.44 3.48 3.37 3.41 14.1M
2022-01-04 3.31 3.47 3.24 3.43 17.0M