光云科技

688365
🏛️ 中国 →
15.11
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 10.63 10.95 10.62 10.89 5.0M
2023-12-28 10.46 10.77 10.28 10.63 6.4M
2023-12-27 10.55 10.66 10.43 10.52 4.0M
2023-12-26 10.98 10.98 10.44 10.56 4.3M
2023-12-25 10.98 11.18 10.83 10.93 4.6M
2023-12-22 11.59 11.59 10.93 11.00 6.6M
2023-12-21 11.40 11.72 11.20 11.65 5.9M
2023-12-20 12.00 12.00 11.42 11.45 6.3M
2023-12-19 11.76 12.28 11.63 11.98 6.2M
2023-12-18 12.01 12.26 11.66 11.74 5.0M
2023-12-15 12.14 12.28 11.90 12.10 5.2M
2023-12-14 12.35 12.58 12.08 12.14 5.3M
2023-12-13 12.57 12.66 12.28 12.34 5.8M
2023-12-12 12.54 12.68 12.43 12.55 7.7M
2023-12-11 12.38 12.55 12.05 12.52 11.2M
2023-12-08 12.35 12.71 12.13 12.42 12.2M
2023-12-07 11.68 12.50 11.68 12.33 13.5M
2023-12-06 11.73 12.03 11.33 11.77 7.4M
2023-12-05 12.21 12.25 11.60 11.62 7.7M
2023-12-04 12.23 12.46 12.15 12.27 9.2M
2023-12-01 11.46 12.34 11.46 12.32 11.2M
2023-11-30 11.74 11.86 11.29 11.48 7.2M
2023-11-29 11.75 12.21 11.58 11.61 8.2M
2023-11-28 11.68 11.88 11.54 11.69 4.6M
2023-11-27 11.73 11.93 11.58 11.60 4.8M
2023-11-24 12.13 12.13 11.61 11.68 5.0M
2023-11-23 12.10 12.19 11.82 12.15 4.2M
2023-11-22 12.28 12.45 12.06 12.10 4.5M
2023-11-21 12.51 12.57 12.18 12.24 4.5M
2023-11-20 12.60 12.68 12.45 12.50 4.6M
2023-11-17 12.54 12.80 12.40 12.56 6.0M
2023-11-16 12.50 12.88 12.42 12.60 5.2M
2023-11-15 12.99 12.99 12.53 12.60 7.4M
2023-11-14 12.35 12.95 12.20 12.85 10.5M
2023-11-13 12.08 12.50 11.98 12.31 7.5M
2023-11-10 12.14 12.15 11.85 11.99 7.4M
2023-11-09 12.15 13.03 11.95 12.22 17.0M
2023-11-08 11.90 12.27 11.82 12.07 9.2M
2023-11-07 11.71 11.96 11.56 11.83 7.7M
2023-11-06 11.04 11.71 11.04 11.70 10.7M
2023-11-03 10.89 11.01 10.70 10.90 5.6M
2023-11-02 10.99 11.05 10.70 10.70 4.4M
2023-11-01 10.94 11.19 10.80 10.90 4.0M
2023-10-31 11.18 11.24 10.80 10.88 5.1M
2023-10-30 10.74 11.23 10.73 11.20 6.0M
2023-10-27 10.92 10.92 10.60 10.79 4.3M
2023-10-26 10.84 11.07 10.77 10.92 4.1M
2023-10-25 10.63 11.23 10.50 10.95 6.8M
2023-10-24 10.20 10.64 9.98 10.52 5.4M
2023-10-23 10.47 10.54 10.04 10.16 4.1M
2023-10-20 10.78 10.99 10.41 10.45 5.3M
2023-10-19 10.90 11.30 10.76 10.89 4.5M
2023-10-18 11.03 11.09 10.68 10.96 4.3M
2023-10-17 11.17 11.17 10.97 11.12 3.8M
2023-10-16 11.36 11.43 11.00 11.08 5.5M
2023-10-13 11.42 11.52 11.28 11.36 4.6M
2023-10-12 11.72 12.00 11.45 11.49 5.2M
2023-10-11 11.62 11.95 11.36 11.72 7.0M
2023-10-10 11.36 11.73 11.36 11.51 5.8M
2023-10-09 11.62 11.62 11.26 11.41 4.8M
2023-09-28 11.43 11.79 11.43 11.59 5.2M
2023-09-27 11.40 11.68 11.34 11.49 6.4M
2023-09-26 11.19 11.82 11.16 11.61 12.1M
2023-09-25 11.82 11.90 11.08 11.30 12.0M
2023-09-22 10.70 11.90 10.68 11.89 11.9M
2023-09-21 10.70 11.00 10.66 10.81 5.4M
2023-09-20 10.79 11.00 10.66 10.70 4.9M
2023-09-19 11.13 11.19 10.75 10.79 4.7M
2023-09-18 11.06 11.38 11.03 11.13 4.5M
2023-09-15 11.33 11.33 11.00 11.06 5.7M
2023-09-14 11.73 11.73 11.11 11.30 5.5M
2023-09-13 12.14 12.14 11.59 11.69 5.1M
2023-09-12 12.03 12.31 11.95 12.11 6.8M
2023-09-11 11.77 12.21 11.63 12.02 10.6M
2023-09-08 11.69 11.91 11.52 11.77 6.4M
2023-09-07 11.80 12.11 11.77 11.82 12.9M
2023-09-06 11.45 11.83 11.21 11.81 10.7M
2023-09-05 11.18 11.86 11.17 11.54 18.8M
2023-09-04 12.48 12.74 11.05 11.26 30.6M
2023-09-01 12.82 13.10 12.49 12.61 4.8M
2023-08-31 13.11 13.15 12.82 12.92 7.1M
2023-08-30 12.60 13.30 12.52 13.20 10.1M
2023-08-29 11.74 12.62 11.70 12.53 7.6M
2023-08-28 12.13 12.35 11.67 11.67 6.8M
2023-08-25 12.09 12.14 11.43 11.55 6.1M
2023-08-24 12.16 12.46 12.04 12.20 4.8M
2023-08-23 12.68 12.68 12.02 12.04 4.1M
2023-08-22 12.45 12.61 12.04 12.56 5.7M
2023-08-21 12.04 12.57 12.04 12.19 4.4M
2023-08-18 12.54 12.88 12.11 12.13 4.2M
2023-08-17 12.16 12.69 12.08 12.60 4.3M
2023-08-16 12.93 12.93 12.22 12.28 4.4M
2023-08-15 13.07 13.11 12.56 12.68 3.8M
2023-08-14 12.38 13.12 12.32 13.03 5.6M
2023-08-11 13.32 13.32 12.57 12.57 4.0M
2023-08-10 13.21 13.32 12.89 13.05 4.1M
2023-08-09 13.27 13.62 13.16 13.23 3.9M
2023-08-08 13.42 13.66 13.33 13.37 3.8M
2023-08-07 13.70 13.70 13.41 13.49 5.5M
2023-08-04 13.10 13.89 13.01 13.58 9.3M
2023-08-03 12.95 13.13 12.90 12.98 2.5M
2023-08-02 13.05 13.16 12.92 13.04 2.8M
2023-08-01 13.20 13.24 12.99 13.06 3.6M
2023-07-31 12.88 13.36 12.88 13.21 4.2M
2023-07-28 12.69 13.05 12.67 12.95 4.7M
2023-07-27 13.03 13.12 12.65 12.69 4.5M
2023-07-26 13.50 13.50 13.00 13.05 4.3M
2023-07-25 13.32 13.59 13.24 13.48 4.6M
2023-07-24 13.07 13.38 12.93 13.18 3.7M
2023-07-21 13.02 13.36 13.02 13.08 3.4M
2023-07-20 13.19 13.45 13.10 13.14 4.3M
2023-07-19 13.36 13.60 13.25 13.27 3.9M
2023-07-18 13.48 13.55 13.14 13.24 4.0M
2023-07-17 13.59 13.63 13.30 13.46 5.0M
2023-07-14 13.28 13.83 13.28 13.55 7.3M
2023-07-13 13.39 13.39 13.02 13.23 6.4M
2023-07-12 13.56 13.64 13.00 13.03 6.9M
2023-07-11 13.71 13.78 13.55 13.59 4.9M
2023-07-10 13.72 13.97 13.56 13.69 4.4M
2023-07-07 13.79 13.94 13.29 13.70 6.4M
2023-07-06 14.05 14.20 13.80 13.82 5.9M
2023-07-05 14.30 14.40 13.83 13.87 8.2M
2023-07-04 14.23 14.26 13.96 14.20 5.2M
2023-07-03 14.42 14.49 13.73 14.13 8.5M
2023-06-30 14.80 14.81 14.25 14.42 9.4M
2023-06-29 14.84 15.03 14.61 14.85 6.6M
2023-06-28 15.65 15.65 14.20 14.96 11.9M
2023-06-27 15.08 15.85 15.00 15.65 8.6M
2023-06-26 17.34 17.47 15.06 15.30 18.3M
2023-06-21 18.55 18.83 17.60 17.60 13.9M
2023-06-20 18.55 19.40 18.03 18.37 16.5M
2023-06-19 17.85 18.81 17.54 18.55 15.8M
2023-06-16 17.65 18.75 17.41 18.32 16.7M
2023-06-15 19.71 19.75 17.99 18.16 22.9M
2023-06-14 18.62 20.20 18.50 19.85 25.8M
2023-06-13 17.06 19.27 16.70 18.73 22.3M
2023-06-12 17.60 17.84 16.97 17.09 8.9M
2023-06-09 17.28 17.79 17.15 17.64 7.8M
2023-06-08 17.60 17.66 16.93 17.26 6.5M
2023-06-07 17.27 17.85 17.02 17.55 7.6M
2023-06-06 17.90 18.25 17.00 17.26 9.6M
2023-06-05 17.80 18.57 17.62 18.05 10.9M
2023-06-02 17.77 18.52 17.75 17.86 16.8M
2023-06-01 16.30 19.38 16.30 17.93 25.0M
2023-05-31 16.36 16.45 15.87 16.15 11.1M
2023-05-30 15.01 15.87 14.81 15.85 8.0M
2023-05-29 15.53 15.67 15.15 15.35 7.0M
2023-05-26 15.17 15.71 15.05 15.57 8.2M
2023-05-25 15.23 15.48 14.71 15.14 5.8M
2023-05-24 15.43 15.72 15.12 15.26 6.1M
2023-05-23 15.79 15.96 15.42 15.45 5.6M
2023-05-22 16.13 16.34 15.81 16.00 6.6M
2023-05-19 17.14 17.31 16.32 16.32 10.1M
2023-05-18 16.55 17.80 16.16 17.33 12.5M
2023-05-17 16.45 17.43 16.21 16.70 7.5M
2023-05-16 17.17 17.29 16.23 16.34 8.8M
2023-05-15 17.00 17.54 16.39 17.17 11.0M
2023-05-12 17.74 18.76 17.36 17.54 13.3M
2023-05-11 17.95 18.28 17.37 17.70 11.2M
2023-05-10 18.28 19.00 17.57 17.95 17.7M
2023-05-09 18.27 19.87 18.15 18.39 21.8M
2023-05-08 19.02 19.10 17.69 18.12 20.6M
2023-05-05 15.91 18.58 15.76 18.58 13.4M
2023-05-04 16.12 16.36 14.91 15.48 10.1M
2023-04-28 15.60 16.52 15.51 16.11 10.3M
2023-04-27 15.50 15.94 15.15 15.36 8.5M
2023-04-26 16.00 16.59 15.00 15.48 11.7M
2023-04-25 16.95 17.49 16.00 16.27 13.8M
2023-04-24 17.21 17.41 16.59 16.76 10.1M
2023-04-21 18.71 18.71 16.94 16.97 11.3M
2023-04-20 17.76 18.98 17.41 18.82 12.6M
2023-04-19 18.31 18.36 17.80 17.83 10.7M
2023-04-18 18.13 18.55 17.72 17.87 10.0M
2023-04-17 18.64 19.00 17.80 18.40 11.0M
2023-04-14 19.95 20.20 18.37 18.83 17.9M
2023-04-13 20.18 22.18 19.76 20.38 20.4M
2023-04-12 19.00 20.38 18.83 20.07 14.3M
2023-04-11 20.03 21.10 18.90 19.25 18.6M
2023-04-10 22.31 22.40 19.90 20.24 21.6M
2023-04-07 20.60 23.88 20.42 22.78 26.5M
2023-04-06 21.00 21.27 20.10 20.26 17.2M
2023-04-04 22.20 22.95 21.00 21.68 24.5M
2023-04-03 20.38 23.36 19.75 22.88 32.7M
2023-03-31 20.54 20.96 19.58 20.71 14.9M
2023-03-30 21.01 21.48 19.66 20.08 21.3M
2023-03-29 21.97 22.75 21.14 21.56 24.9M
2023-03-28 23.10 24.05 21.01 21.09 27.7M
2023-03-27 20.91 24.89 20.20 24.80 30.6M
2023-03-24 20.05 21.59 19.52 20.74 23.0M
2023-03-23 20.62 21.89 19.88 20.25 24.4M
2023-03-22 20.30 22.22 19.88 20.62 25.0M
2023-03-21 18.74 21.20 18.07 21.00 31.0M
2023-03-20 20.06 20.40 18.38 18.50 23.7M
2023-03-17 19.40 21.71 18.30 20.47 34.1M
2023-03-16 15.44 18.80 14.86 18.80 34.0M
2023-03-15 15.10 16.35 14.82 15.67 17.9M
2023-03-14 14.03 15.97 13.88 15.26 22.4M
2023-03-13 13.69 14.74 13.55 14.26 13.7M
2023-03-10 13.88 15.13 13.70 13.95 17.1M
2023-03-09 14.46 14.67 13.91 14.09 14.5M
2023-03-08 13.05 14.99 12.80 14.70 18.0M
2023-03-07 13.24 13.55 12.76 12.79 8.4M
2023-03-06 13.66 14.10 13.21 13.39 10.0M
2023-03-03 13.30 13.96 12.75 13.60 16.0M
2023-03-02 13.40 14.00 13.31 13.63 16.8M
2023-03-01 12.05 14.10 11.98 13.27 21.8M
2023-02-28 12.35 12.37 11.76 12.22 11.4M
2023-02-27 12.34 13.35 12.02 12.06 14.6M
2023-02-24 11.83 12.58 11.61 12.47 15.6M
2023-02-23 12.01 12.02 11.49 11.59 8.0M
2023-02-22 12.03 12.18 11.80 12.08 7.3M
2023-02-21 12.31 12.64 12.02 12.24 8.4M
2023-02-20 12.24 12.53 12.04 12.52 8.8M
2023-02-17 12.96 12.96 12.21 12.25 11.1M
2023-02-16 12.90 13.55 12.51 13.13 21.6M
2023-02-15 13.07 13.50 12.51 13.20 20.5M
2023-02-14 14.95 14.95 13.02 13.15 24.2M
2023-02-13 14.10 15.28 14.01 14.75 26.2M
2023-02-10 13.36 14.90 13.36 13.89 24.5M
2023-02-09 14.00 14.08 13.17 13.72 18.8M
2023-02-08 13.84 14.36 13.06 13.90 24.5M
2023-02-07 12.26 15.28 12.21 14.40 36.0M
2023-02-06 11.10 13.33 11.03 12.73 23.8M
2023-02-03 10.70 11.36 10.70 11.24 12.9M
2023-02-02 11.35 11.37 10.77 10.85 12.9M
2023-02-01 9.65 11.58 9.64 11.30 16.8M
2023-01-31 9.68 9.79 9.43 9.65 6.5M
2023-01-30 9.45 10.17 9.09 9.76 10.6M
2023-01-20 8.95 9.09 8.83 8.91 1.7M
2023-01-19 8.71 8.95 8.71 8.87 1.8M
2023-01-18 8.54 8.82 8.51 8.72 2.3M
2023-01-17 8.58 8.70 8.43 8.54 1.3M
2023-01-16 8.48 8.68 8.38 8.57 1.5M
2023-01-13 8.42 8.49 8.32 8.41 1.1M
2023-01-12 8.46 8.51 8.35 8.39 1.1M
2023-01-11 8.66 8.72 8.39 8.42 1.4M
2023-01-10 8.59 8.85 8.47 8.67 2.0M
2023-01-09 8.63 8.73 8.49 8.53 1.6M
2023-01-06 8.76 8.80 8.51 8.54 1.6M
2023-01-05 8.65 8.96 8.60 8.80 2.7M
2023-01-04 8.88 8.88 8.56 8.70 2.7M
2023-01-03 8.06 8.65 7.92 8.63 4.5M