*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
2023-12-29 5.83 5.83 5.67 5.83 76.2M
2023-12-28 4.80 5.30 4.62 5.30 112.8M
2023-12-27 4.31 4.82 4.30 4.82 49.5M
2023-12-26 4.45 4.71 4.27 4.38 103.3M
2023-12-25 4.76 4.96 4.50 4.54 130.0M
2023-12-22 4.42 4.91 4.36 4.91 143.8M
2023-12-21 4.01 4.46 3.96 4.46 76.9M
2023-12-20 4.25 4.26 4.03 4.05 55.2M
2023-12-19 3.89 4.27 3.88 4.27 19.1M
2023-12-18 3.99 4.00 3.87 3.88 8.1M
2023-12-15 3.98 4.03 3.97 3.99 6.8M
2023-12-14 3.99 4.02 3.95 3.97 6.0M
2023-12-13 4.03 4.05 3.94 3.95 6.6M
2023-12-12 3.99 4.01 3.95 4.01 6.6M
2023-12-11 3.87 3.96 3.86 3.95 6.5M
2023-12-08 4.03 4.03 3.90 3.90 10.5M
2023-12-07 4.02 4.07 3.98 4.02 8.1M
2023-12-06 4.00 4.07 3.96 4.03 7.9M
2023-12-05 4.08 4.11 3.99 4.00 8.3M
2023-12-04 4.05 4.11 4.04 4.08 7.7M
2023-12-01 3.99 4.07 3.99 4.05 8.3M
2023-11-30 4.04 4.04 3.96 3.99 5.0M
2023-11-29 4.02 4.06 4.01 4.02 7.1M
2023-11-28 3.99 4.04 3.94 4.04 8.0M
2023-11-27 3.98 3.99 3.92 3.97 8.3M
2023-11-24 4.02 4.03 3.94 3.97 9.5M
2023-11-23 4.03 4.06 3.98 4.01 6.7M
2023-11-22 4.00 4.08 3.99 4.03 6.0M
2023-11-21 4.02 4.06 3.99 4.02 4.3M
2023-11-20 4.03 4.06 4.02 4.04 5.3M
2023-11-17 4.00 4.03 3.98 4.02 3.2M
2023-11-16 3.99 4.03 3.99 4.00 4.6M
2023-11-15 4.00 4.04 3.98 4.01 5.2M
2023-11-14 4.00 4.02 3.95 4.00 4.4M
2023-11-13 3.96 4.03 3.96 4.01 5.2M
2023-11-10 4.01 4.01 3.94 3.99 6.2M
2023-11-09 3.99 4.04 3.98 4.01 8.3M
2023-11-08 3.99 4.03 3.97 4.01 5.0M
2023-11-07 3.94 3.99 3.90 3.99 6.1M
2023-11-06 3.94 3.94 3.89 3.92 4.2M
2023-11-03 3.88 3.92 3.84 3.90 5.7M
2023-11-02 3.89 3.93 3.84 3.85 4.3M
2023-11-01 3.77 3.89 3.77 3.88 7.6M
2023-10-31 3.79 3.85 3.76 3.79 4.0M
2023-10-30 3.66 3.81 3.66 3.80 6.9M
2023-10-27 3.64 3.72 3.64 3.71 3.7M
2023-10-26 3.70 3.70 3.63 3.67 3.5M
2023-10-25 3.65 3.75 3.64 3.70 4.9M
2023-10-24 3.46 3.64 3.46 3.63 7.4M
2023-10-23 3.52 3.55 3.41 3.45 4.9M
2023-10-20 3.52 3.57 3.50 3.52 2.5M
2023-10-19 3.57 3.60 3.51 3.54 3.1M
2023-10-18 3.62 3.63 3.55 3.56 3.4M
2023-10-17 3.62 3.66 3.62 3.63 2.5M
2023-10-16 3.65 3.68 3.61 3.62 3.9M
2023-10-13 3.78 3.78 3.66 3.67 5.3M
2023-10-12 3.76 3.79 3.72 3.78 3.1M
2023-10-11 3.78 3.79 3.73 3.75 5.6M
2023-10-10 3.78 3.82 3.77 3.79 2.8M
2023-10-09 3.88 3.91 3.76 3.79 6.5M
2023-09-28 3.89 3.90 3.84 3.88 4.0M
2023-09-27 3.85 3.95 3.85 3.89 5.4M
2023-09-26 3.87 3.99 3.86 3.88 6.5M
2023-09-25 3.81 3.91 3.73 3.90 7.4M
2023-09-22 3.76 3.82 3.76 3.82 4.1M
2023-09-21 3.88 3.88 3.77 3.80 4.7M
2023-09-20 3.93 3.93 3.84 3.85 5.1M
2023-09-19 3.99 3.99 3.88 3.91 4.8M
2023-09-18 3.88 3.98 3.82 3.97 5.1M
2023-09-15 3.91 3.96 3.88 3.88 3.8M
2023-09-14 3.98 3.98 3.90 3.93 5.5M
2023-09-13 4.02 4.04 3.95 3.98 5.4M
2023-09-12 4.00 4.07 4.00 4.02 6.4M
2023-09-11 3.96 4.06 3.94 4.04 7.0M
2023-09-08 3.96 4.02 3.92 3.98 7.4M
2023-09-07 3.94 4.10 3.94 3.99 11.1M
2023-09-06 3.93 4.00 3.90 3.97 11.0M
2023-09-05 3.96 4.12 3.85 4.02 15.7M
2023-09-04 3.90 3.93 3.85 3.92 5.3M
2023-09-01 3.90 3.90 3.83 3.87 4.5M
2023-08-31 3.90 3.90 3.81 3.88 5.5M
2023-08-30 3.84 3.92 3.84 3.85 4.5M
2023-08-29 3.74 3.85 3.74 3.84 4.7M
2023-08-28 3.87 3.95 3.75 3.76 6.1M
2023-08-25 3.87 3.90 3.73 3.76 5.7M
2023-08-24 3.82 3.91 3.80 3.86 7.3M
2023-08-23 3.89 3.89 3.81 3.82 4.8M
2023-08-22 3.88 3.92 3.80 3.90 6.2M
2023-08-21 3.92 3.96 3.88 3.90 3.4M
2023-08-18 3.94 3.98 3.91 3.92 3.5M
2023-08-17 3.98 3.98 3.91 3.95 4.9M
2023-08-16 4.04 4.04 3.96 3.98 4.6M
2023-08-15 4.06 4.07 3.98 4.01 3.1M
2023-08-14 4.01 4.08 3.96 4.06 4.5M
2023-08-11 4.03 4.12 4.01 4.01 5.0M
2023-08-10 4.01 4.07 4.01 4.06 2.3M
2023-08-09 4.07 4.09 4.03 4.04 3.9M
2023-08-08 4.08 4.10 4.05 4.07 2.8M
2023-08-07 4.13 4.15 4.06 4.08 4.3M
2023-08-04 4.15 4.18 4.12 4.13 3.6M
2023-08-03 4.15 4.18 4.12 4.14 3.0M
2023-08-02 4.21 4.22 4.15 4.16 3.4M
2023-08-01 4.21 4.26 4.17 4.20 5.9M
2023-07-31 4.12 4.21 4.10 4.20 7.5M
2023-07-28 4.06 4.10 4.04 4.10 3.2M
2023-07-27 4.10 4.10 4.05 4.07 3.0M
2023-07-26 4.10 4.10 4.05 4.09 3.1M
2023-07-25 4.03 4.10 4.03 4.10 4.4M
2023-07-24 4.06 4.08 4.02 4.03 3.1M
2023-07-21 4.08 4.10 4.02 4.08 4.4M
2023-07-20 4.06 4.15 4.03 4.08 6.5M
2023-07-19 4.03 4.14 4.02 4.05 5.8M
2023-07-18 4.06 4.06 4.00 4.03 2.4M
2023-07-17 4.05 4.07 3.97 4.07 4.4M
2023-07-14 4.06 4.11 4.06 4.09 3.0M
2023-07-13 4.08 4.10 4.03 4.07 4.3M
2023-07-12 4.13 4.15 4.05 4.06 5.4M
2023-07-11 4.14 4.16 4.11 4.14 3.0M
2023-07-10 4.12 4.18 4.12 4.14 3.2M
2023-07-07 4.19 4.19 4.10 4.11 4.4M
2023-07-06 4.17 4.21 4.15 4.17 3.4M
2023-07-05 4.26 4.27 4.16 4.18 6.2M
2023-07-04 4.23 4.27 4.21 4.25 5.0M
2023-07-03 4.19 4.28 4.17 4.25 9.2M
2023-06-30 4.32 4.33 4.19 4.21 10.7M
2023-06-29 4.25 4.50 4.23 4.30 15.7M
2023-06-28 4.28 4.31 4.12 4.21 7.7M
2023-06-27 4.14 4.27 4.14 4.27 7.0M
2023-06-26 4.21 4.23 4.12 4.13 7.2M
2023-06-21 4.31 4.32 4.20 4.21 9.1M
2023-06-20 4.41 4.43 4.31 4.32 9.7M
2023-06-19 4.42 4.50 4.38 4.41 12.9M
2023-06-16 4.36 4.60 4.32 4.46 23.2M
2023-06-15 4.35 4.41 4.31 4.36 7.9M
2023-06-14 4.33 4.37 4.30 4.34 8.4M
2023-06-13 4.34 4.44 4.32 4.34 13.3M
2023-06-12 4.29 4.32 4.25 4.32 10.6M
2023-06-09 4.25 4.32 4.22 4.29 11.0M
2023-06-08 4.26 4.29 4.22 4.28 10.6M
2023-06-07 4.23 4.27 4.15 4.26 11.6M
2023-06-06 4.23 4.31 4.18 4.21 15.4M
2023-06-05 4.22 4.28 4.18 4.23 11.4M
2023-06-02 4.28 4.32 4.19 4.21 19.6M
2023-06-01 4.44 4.44 4.24 4.27 41.1M
2023-05-31 3.91 4.29 3.91 4.29 13.3M
2023-05-30 3.80 3.90 3.76 3.90 8.2M
2023-05-29 3.79 3.86 3.78 3.80 3.6M
2023-05-26 3.79 3.80 3.73 3.79 4.4M
2023-05-25 3.88 3.88 3.76 3.79 6.8M
2023-05-24 3.83 3.89 3.82 3.85 3.5M
2023-05-23 3.82 3.91 3.82 3.86 5.1M
2023-05-22 3.82 3.86 3.80 3.86 4.5M
2023-05-19 3.89 3.90 3.82 3.84 4.8M
2023-05-18 3.88 3.91 3.87 3.88 4.0M
2023-05-17 3.83 3.89 3.80 3.87 5.4M
2023-05-16 3.91 3.92 3.82 3.83 5.8M
2023-05-15 3.91 3.93 3.81 3.91 8.0M
2023-05-12 3.96 3.98 3.91 3.92 6.4M
2023-05-11 3.89 4.02 3.88 3.99 9.4M
2023-05-10 3.90 3.96 3.85 3.90 4.9M
2023-05-09 3.97 3.97 3.87 3.88 8.1M
2023-05-08 4.01 4.01 3.91 3.97 7.7M
2023-05-05 4.13 4.15 3.99 4.01 7.5M
2023-05-04 4.00 4.12 4.00 4.10 8.6M
2023-04-28 3.81 4.05 3.81 4.04 15.3M
2023-04-27 3.93 3.97 3.85 3.86 9.7M
2023-04-26 3.93 3.99 3.85 3.97 9.7M
2023-04-25 3.97 3.97 3.82 3.89 9.1M
2023-04-24 3.96 4.02 3.86 3.97 9.4M
2023-04-21 4.13 4.15 3.95 3.96 15.9M
2023-04-20 4.16 4.19 4.09 4.15 17.5M
2023-04-19 4.25 4.47 4.21 4.29 30.1M
2023-04-18 4.15 4.15 4.06 4.09 8.4M
2023-04-17 4.17 4.25 4.12 4.16 11.9M
2023-04-14 4.33 4.35 4.18 4.23 15.6M
2023-04-13 4.27 4.45 4.23 4.37 20.0M
2023-04-12 4.20 4.33 4.15 4.27 13.5M
2023-04-11 4.16 4.45 4.16 4.24 17.0M
2023-04-10 4.51 4.55 4.13 4.16 34.4M
2023-04-07 4.44 4.56 4.41 4.56 14.7M
2023-04-06 4.57 4.59 4.42 4.44 13.8M
2023-04-04 4.58 4.72 4.57 4.60 13.5M
2023-04-03 4.50 4.65 4.49 4.61 17.4M
2023-03-31 4.41 4.52 4.39 4.51 9.3M
2023-03-30 4.47 4.50 4.37 4.41 7.1M
2023-03-29 4.49 4.54 4.45 4.48 8.2M
2023-03-28 4.52 4.58 4.48 4.48 11.0M
2023-03-27 4.46 4.52 4.39 4.49 10.4M
2023-03-24 4.43 4.48 4.39 4.47 9.1M
2023-03-23 4.48 4.48 4.40 4.43 9.3M
2023-03-22 4.52 4.53 4.41 4.47 9.2M
2023-03-21 4.41 4.49 4.37 4.49 10.3M
2023-03-20 4.35 4.46 4.35 4.41 13.5M
2023-03-17 4.27 4.39 4.27 4.34 9.6M
2023-03-16 4.32 4.33 4.24 4.24 8.4M
2023-03-15 4.37 4.41 4.32 4.33 6.2M
2023-03-14 4.46 4.46 4.29 4.33 11.6M
2023-03-13 4.44 4.44 4.35 4.43 9.8M
2023-03-10 4.59 4.60 4.45 4.46 8.6M
2023-03-09 4.67 4.68 4.51 4.55 9.2M
2023-03-08 4.51 4.64 4.51 4.62 9.2M
2023-03-07 4.70 4.70 4.54 4.55 16.4M
2023-03-06 4.66 4.75 4.63 4.71 17.1M
2023-03-03 4.68 4.68 4.58 4.65 9.3M
2023-03-02 4.71 4.73 4.63 4.66 12.6M
2023-03-01 4.59 4.72 4.59 4.71 16.0M
2023-02-28 4.55 4.61 4.54 4.59 7.5M
2023-02-27 4.53 4.62 4.50 4.55 12.7M
2023-02-24 4.72 4.83 4.54 4.54 25.5M
2023-02-23 4.65 4.81 4.62 4.71 21.4M
2023-02-22 4.56 4.63 4.55 4.62 7.2M
2023-02-21 4.65 4.66 4.55 4.61 9.7M
2023-02-20 4.57 4.65 4.52 4.64 12.7M
2023-02-17 4.61 4.65 4.46 4.58 16.5M
2023-02-16 4.74 4.82 4.58 4.61 23.1M
2023-02-15 4.71 4.78 4.71 4.74 15.9M
2023-02-14 4.86 4.86 4.73 4.75 20.6M
2023-02-13 4.85 4.91 4.81 4.87 25.6M
2023-02-10 4.87 4.89 4.78 4.82 30.4M
2023-02-09 4.71 5.19 4.68 4.90 50.2M
2023-02-08 4.73 4.94 4.70 4.72 34.8M
2023-02-07 4.70 4.73 4.64 4.73 22.6M
2023-02-06 4.70 4.78 4.64 4.74 38.7M
2023-02-03 4.57 4.98 4.55 4.77 73.4M
2023-02-02 4.53 4.61 4.50 4.54 23.5M
2023-02-01 4.50 4.54 4.43 4.54 21.2M
2023-01-31 4.43 4.54 4.34 4.50 22.0M
2023-01-30 4.45 4.53 4.43 4.45 18.0M
2023-01-20 4.34 4.42 4.34 4.41 11.0M
2023-01-19 4.38 4.40 4.32 4.33 13.5M
2023-01-18 4.43 4.46 4.37 4.39 15.2M
2023-01-17 4.58 4.62 4.40 4.40 30.2M
2023-01-16 4.59 4.70 4.53 4.55 35.4M
2023-01-13 4.50 4.63 4.46 4.54 27.4M
2023-01-12 4.60 4.71 4.52 4.55 39.8M
2023-01-11 4.57 4.64 4.48 4.53 37.6M
2023-01-10 4.50 4.61 4.47 4.53 33.3M
2023-01-09 4.68 4.76 4.52 4.57 45.4M
2023-01-06 4.92 5.02 4.66 4.66 69.8M
2023-01-05 4.82 5.02 4.62 4.90 100.6M
2023-01-04 5.06 5.22 4.95 5.13 121.7M
2023-01-03 5.77 5.77 4.92 5.04 154.5M