佳云科技

300242
🏛️ 中国 →
4.22
最后更新: 2025-09-29
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 4.24 4.24 4.19 4.19 815.0K
09:35 4.19 4.21 4.18 4.20 661.0K
09:40 4.20 4.21 4.19 4.20 664.0K
09:45 4.19 4.21 4.18 4.19 1,123.7K
09:50 4.18 4.18 4.16 4.17 680.7K
09:55 4.16 4.19 4.16 4.19 391.2K
10:00 4.18 4.19 4.18 4.19 368.3K
10:05 4.18 4.23 4.18 4.21 742.6K
10:10 4.21 4.23 4.20 4.23 417.0K
10:15 4.23 4.26 4.23 4.24 662.0K
10:20 4.24 4.27 4.24 4.26 496.5K
10:25 4.27 4.27 4.25 4.26 451.3K
10:30 4.26 4.27 4.26 4.26 199.2K
10:35 4.26 4.26 4.24 4.25 553.8K
10:40 4.24 4.25 4.24 4.24 207.4K
10:45 4.24 4.25 4.23 4.24 160.4K
10:50 4.24 4.25 4.23 4.24 73.0K
10:55 4.24 4.24 4.23 4.24 216.0K
11:00 4.23 4.25 4.23 4.25 104.3K
11:05 4.25 4.26 4.24 4.26 842.5K
11:10 4.25 4.27 4.25 4.27 228.9K
11:15 4.27 4.27 4.25 4.25 371.0K
11:20 4.25 4.26 4.25 4.25 51.8K
11:25 4.26 4.26 4.25 4.26 60.6K
13:00 4.25 4.25 4.24 4.24 216.0K
13:05 4.25 4.25 4.24 4.25 113.7K
13:10 4.24 4.25 4.24 4.24 164.4K
13:15 4.25 4.26 4.24 4.24 204.1K
13:20 4.24 4.25 4.24 4.24 133.1K
13:25 4.24 4.24 4.23 4.24 124.2K
13:30 4.23 4.28 4.23 4.26 912.9K
13:35 4.26 4.26 4.25 4.25 137.7K
13:40 4.25 4.25 4.24 4.25 125.7K
13:45 4.25 4.25 4.24 4.25 233.1K
13:50 4.25 4.25 4.23 4.23 116.4K
13:55 4.24 4.24 4.23 4.23 205.0K
14:00 4.23 4.24 4.23 4.23 204.8K
14:05 4.24 4.25 4.24 4.24 386.8K
14:10 4.25 4.26 4.24 4.25 132.4K
14:15 4.24 4.25 4.24 4.24 220.1K
14:20 4.24 4.26 4.24 4.25 172.6K
14:25 4.25 4.25 4.24 4.25 191.2K
14:30 4.25 4.26 4.24 4.24 373.2K
14:35 4.24 4.24 4.22 4.23 675.1K
14:40 4.22 4.24 4.22 4.23 533.2K
14:45 4.24 4.24 4.21 4.23 382.5K
14:50 4.22 4.23 4.21 4.22 262.4K
14:55 4.21 4.23 4.21 4.22 186.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.18 4.23 4.11 4.22 16.5M
2025-09-26 4.23 4.28 4.16 4.22 17.0M
2025-09-25 4.23 4.32 4.21 4.24 18.5M
2025-09-24 4.08 4.26 4.06 4.26 19.0M
2025-09-23 4.21 4.23 4.03 4.13 18.7M
2025-09-22 4.26 4.30 4.20 4.24 14.3M
2025-09-19 4.31 4.38 4.26 4.30 17.1M
2025-09-18 4.47 4.51 4.31 4.36 25.4M
2025-09-17 4.50 4.55 4.41 4.49 26.6M
2025-09-16 4.50 4.61 4.44 4.55 42.0M
2025-09-15 4.38 4.46 4.32 4.41 19.7M
2025-09-12 4.41 4.50 4.36 4.38 17.3M
2025-09-11 4.37 4.43 4.25 4.43 22.7M
2025-09-10 4.32 4.51 4.31 4.39 26.9M
2025-09-09 4.40 4.42 4.28 4.30 18.3M
2025-09-08 4.35 4.43 4.32 4.38 19.8M
2025-09-05 4.28 4.37 4.19 4.37 21.2M
2025-09-04 4.28 4.36 4.21 4.27 24.4M
2025-09-03 4.44 4.50 4.23 4.25 29.6M
2025-09-02 4.59 4.64 4.40 4.44 28.0M
2025-09-01 4.48 4.61 4.48 4.59 27.9M
2025-08-29 4.62 4.62 4.46 4.48 25.9M
2025-08-28 4.63 4.70 4.39 4.64 32.3M
2025-08-27 4.86 4.90 4.62 4.63 34.0M
2025-08-26 4.75 4.87 4.71 4.83 33.6M
2025-08-25 4.80 4.80 4.71 4.74 25.6M
2025-08-22 4.73 4.78 4.71 4.77 24.7M
2025-08-21 4.75 4.79 4.71 4.74 30.0M
2025-08-20 4.68 4.77 4.65 4.77 31.8M
2025-08-19 4.66 4.75 4.59 4.71 33.9M
2025-08-18 4.57 4.69 4.54 4.64 31.2M
2025-08-15 4.47 4.57 4.46 4.55 20.9M
2025-08-14 4.63 4.64 4.46 4.49 29.1M
2025-08-13 4.64 4.72 4.61 4.62 25.1M
2025-08-12 4.69 4.71 4.62 4.64 16.3M
2025-08-11 4.56 4.70 4.56 4.68 28.4M
2025-08-08 4.69 4.72 4.57 4.58 24.9M
2025-08-07 4.67 4.71 4.65 4.69 19.6M
2025-08-06 4.64 4.69 4.62 4.69 20.6M
2025-08-05 4.64 4.68 4.60 4.65 18.7M
2025-08-04 4.68 4.68 4.49 4.64 23.7M
2025-08-01 4.56 4.66 4.53 4.64 26.9M
2025-07-31 4.60 4.77 4.56 4.58 36.6M
2025-07-30 4.53 4.71 4.51 4.61 30.4M
2025-07-29 4.56 4.58 4.45 4.54 17.6M
2025-07-28 4.61 4.61 4.55 4.57 13.1M
2025-07-25 4.59 4.63 4.53 4.59 16.1M
2025-07-24 4.54 4.59 4.52 4.59 15.7M
2025-07-23 4.65 4.65 4.51 4.53 19.4M
2025-07-22 4.67 4.69 4.59 4.61 16.8M
2025-07-21 4.65 4.69 4.63 4.68 15.1M
2025-07-18 4.71 4.75 4.63 4.64 16.1M
2025-07-17 4.67 4.73 4.61 4.70 15.1M
2025-07-16 4.58 4.72 4.56 4.70 29.2M
2025-07-15 4.63 4.65 4.51 4.57 19.9M
2025-07-14 4.70 4.71 4.60 4.66 17.9M
2025-07-11 4.66 4.74 4.60 4.70 22.9M
2025-07-10 4.68 4.74 4.65 4.69 18.6M
2025-07-09 4.71 4.77 4.66 4.71 20.6M
2025-07-08 4.66 4.83 4.63 4.72 24.0M
2025-07-07 4.57 4.67 4.57 4.64 17.6M
2025-07-04 4.71 4.73 4.52 4.59 28.6M
2025-07-03 4.69 4.78 4.69 4.72 14.9M
2025-07-02 4.73 4.79 4.66 4.70 20.4M
2025-07-01 4.89 4.90 4.71 4.76 26.3M
2025-06-30 4.74 4.83 4.73 4.80 23.0M
2025-06-27 4.78 4.83 4.70 4.76 32.4M
2025-06-26 4.72 4.95 4.66 4.78 47.5M
2025-06-25 4.60 4.79 4.55 4.76 44.3M
2025-06-24 4.57 4.66 4.51 4.60 21.9M
2025-06-23 4.28 4.51 4.27 4.51 19.3M
2025-06-20 4.50 4.53 4.36 4.37 21.3M
2025-06-19 4.60 4.64 4.46 4.50 24.2M
2025-06-18 4.71 4.72 4.56 4.62 34.8M
2025-06-17 4.81 4.87 4.69 4.76 44.6M
2025-06-16 4.72 4.99 4.64 4.86 66.6M
2025-06-13 4.84 4.85 4.57 4.59 63.8M
2025-06-12 4.67 5.15 4.58 4.89 98.2M
2025-06-11 4.52 4.62 4.52 4.59 22.1M
2025-06-10 4.62 4.63 4.41 4.54 23.5M
2025-06-09 4.50 4.61 4.49 4.58 21.0M
2025-06-06 4.51 4.57 4.47 4.51 15.0M
2025-06-05 4.48 4.55 4.41 4.54 24.6M
2025-06-04 4.40 4.48 4.38 4.47 17.1M
2025-06-03 4.32 4.48 4.31 4.41 15.4M
2025-05-30 4.46 4.50 4.32 4.37 19.9M
2025-05-29 4.27 4.48 4.26 4.46 27.6M
2025-05-28 4.36 4.37 4.24 4.29 14.1M
2025-05-27 4.36 4.39 4.28 4.35 16.0M
2025-05-26 4.22 4.36 4.22 4.35 16.4M
2025-05-23 4.35 4.37 4.21 4.22 18.5M
2025-05-22 4.36 4.47 4.32 4.35 15.1M
2025-05-21 4.49 4.51 4.39 4.40 16.3M
2025-05-20 4.45 4.51 4.37 4.51 26.9M
2025-05-19 4.39 4.45 4.32 4.41 17.5M
2025-05-16 4.30 4.38 4.27 4.35 15.0M
2025-05-15 4.41 4.42 4.30 4.33 26.6M
2025-05-14 4.36 4.61 4.30 4.49 34.5M
2025-05-13 4.48 4.55 4.33 4.35 22.4M
2025-05-12 4.39 4.43 4.32 4.40 18.7M
2025-05-09 4.42 4.42 4.32 4.33 17.8M
2025-05-08 4.33 4.45 4.28 4.43 28.2M
2025-05-07 4.46 4.48 4.23 4.34 40.3M
2025-05-06 4.13 4.32 4.12 4.32 29.9M
2025-04-30 4.00 4.21 3.96 4.12 33.9M
2025-04-29 3.90 3.99 3.82 3.95 15.4M
2025-04-28 3.89 3.95 3.82 3.88 14.9M
2025-04-25 3.93 4.00 3.92 3.93 15.5M
2025-04-24 4.06 4.06 3.91 3.94 17.0M
2025-04-23 4.10 4.14 4.03 4.07 15.2M
2025-04-22 4.03 4.13 4.01 4.06 15.0M
2025-04-21 3.97 4.07 3.92 4.06 15.5M
2025-04-18 3.93 4.00 3.91 3.97 14.6M
2025-04-17 3.94 4.04 3.91 3.94 19.9M
2025-04-16 4.21 4.21 3.91 3.99 27.1M
2025-04-15 4.08 4.47 4.08 4.14 40.1M
2025-04-14 4.03 4.15 4.00 4.08 24.3M
2025-04-11 3.95 4.00 3.86 3.92 20.8M
2025-04-10 3.85 4.06 3.85 3.95 33.2M
2025-04-09 3.57 3.82 3.20 3.77 42.3M
2025-04-08 3.45 3.71 3.45 3.60 34.2M
2025-04-07 3.82 3.94 3.40 3.42 42.2M
2025-04-03 4.25 4.34 4.22 4.25 13.3M
2025-04-02 4.33 4.43 4.31 4.32 12.1M
2025-04-01 4.41 4.48 4.35 4.35 17.2M
2025-03-31 4.62 4.63 4.30 4.45 35.6M
2025-03-28 4.80 4.97 4.72 4.77 24.1M
2025-03-27 4.86 4.95 4.74 4.88 25.6M
2025-03-26 4.72 4.86 4.70 4.78 17.3M
2025-03-25 4.84 4.85 4.68 4.70 21.8M
2025-03-24 4.98 5.02 4.71 4.85 36.3M
2025-03-21 5.14 5.27 5.01 5.06 36.7M
2025-03-20 5.03 5.13 4.98 5.09 26.1M
2025-03-19 5.20 5.20 5.02 5.04 39.5M
2025-03-18 5.32 5.34 5.20 5.21 39.7M
2025-03-17 5.22 5.36 5.19 5.35 51.2M
2025-03-14 5.39 5.65 5.24 5.27 81.2M
2025-03-13 5.16 5.30 5.07 5.21 50.2M
2025-03-12 5.08 5.22 5.06 5.15 40.6M
2025-03-11 4.98 5.08 4.92 5.04 31.5M
2025-03-10 5.24 5.29 5.06 5.09 53.0M
2025-03-07 5.20 5.62 5.20 5.27 109.0M
2025-03-06 4.85 5.08 4.85 5.07 47.6M
2025-03-05 4.89 4.92 4.78 4.85 24.8M
2025-03-04 4.78 4.91 4.74 4.89 25.2M
2025-03-03 5.00 5.08 4.75 4.84 50.7M
2025-02-28 5.45 5.45 5.00 5.03 66.4M
2025-02-27 5.18 5.45 5.07 5.45 95.9M
2025-02-26 5.12 5.30 5.11 5.18 49.5M
2025-02-25 5.08 5.22 5.00 5.08 44.5M
2025-02-24 5.09 5.25 4.96 5.18 64.7M
2025-02-21 5.10 5.14 4.98 5.12 51.5M
2025-02-20 5.12 5.16 5.04 5.07 43.0M
2025-02-19 5.02 5.14 4.95 5.13 46.5M
2025-02-18 5.35 5.36 5.01 5.02 68.8M
2025-02-17 5.38 5.55 5.32 5.42 83.2M
2025-02-14 5.26 5.89 5.03 5.50 126.8M
2025-02-13 5.26 5.72 5.26 5.36 116.0M
2025-02-12 5.14 5.32 5.11 5.24 72.3M
2025-02-11 5.10 5.51 4.95 5.34 116.8M
2025-02-10 4.89 5.11 4.89 5.10 75.6M
2025-02-07 4.83 5.02 4.76 4.93 83.7M
2025-02-06 4.64 4.88 4.61 4.88 68.8M
2025-02-05 4.58 4.74 4.58 4.68 52.3M
2025-01-27 4.80 4.85 4.52 4.52 51.7M
2025-01-24 4.63 4.85 4.51 4.76 74.0M
2025-01-23 4.96 5.11 4.67 4.71 87.3M
2025-01-22 5.03 5.05 4.67 4.71 91.5M
2025-01-21 4.97 5.46 4.90 5.17 143.9M
2025-01-20 5.06 5.24 4.81 4.83 102.5M
2025-01-17 5.39 5.44 4.91 4.93 146.6M
2025-01-16 5.31 6.40 5.31 5.67 219.1M
2025-01-15 4.89 5.50 4.89 5.50 181.1M
2025-01-14 3.99 4.64 3.99 4.58 90.5M
2025-01-13 3.79 3.95 3.70 3.92 26.5M
2025-01-10 4.12 4.23 3.89 3.89 37.5M
2025-01-09 4.01 4.17 3.98 4.14 40.5M
2025-01-08 3.94 4.10 3.86 4.05 47.6M
2025-01-07 3.80 3.96 3.77 3.96 35.9M
2025-01-06 3.82 3.86 3.61 3.76 31.1M
2025-01-03 4.21 4.27 3.81 3.85 45.8M
2025-01-02 4.14 4.28 4.03 4.16 42.6M