佳云科技

300242
🏛️ 中国 →
4.18
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
2021-12-31 4.71 5.00 4.71 4.87 76.5M
2021-12-30 4.44 5.35 4.43 4.86 98.1M
2021-12-29 4.53 4.56 4.36 4.46 16.7M
2021-12-28 4.38 4.71 4.35 4.50 30.2M
2021-12-27 4.43 4.45 4.25 4.37 16.5M
2021-12-24 4.63 4.64 4.41 4.42 22.3M
2021-12-23 4.71 4.73 4.56 4.57 26.5M
2021-12-22 4.64 4.83 4.57 4.71 37.0M
2021-12-21 4.57 4.67 4.48 4.64 25.7M
2021-12-20 4.56 4.72 4.49 4.51 25.1M
2021-12-17 4.67 4.75 4.53 4.62 25.1M
2021-12-16 4.57 4.71 4.57 4.61 27.7M
2021-12-15 4.55 4.69 4.48 4.62 43.1M
2021-12-14 4.35 4.62 4.32 4.54 47.8M
2021-12-13 4.21 4.39 4.21 4.39 30.4M
2021-12-10 4.13 4.23 4.10 4.21 19.3M
2021-12-09 4.19 4.21 4.13 4.14 16.3M
2021-12-08 4.17 4.20 4.12 4.20 12.8M
2021-12-07 4.19 4.21 4.11 4.15 13.2M
2021-12-06 4.30 4.35 4.13 4.17 23.3M
2021-12-03 4.46 4.53 4.33 4.34 23.4M
2021-12-02 4.52 4.54 4.37 4.38 26.7M
2021-12-01 4.25 4.78 4.23 4.54 47.4M
2021-11-30 4.15 4.37 4.12 4.26 26.6M
2021-11-29 4.12 4.18 4.05 4.15 15.1M
2021-11-26 4.25 4.26 4.13 4.18 13.0M
2021-11-25 4.28 4.34 4.23 4.26 11.1M
2021-11-24 4.24 4.34 4.14 4.29 17.9M
2021-11-23 4.21 4.24 4.11 4.19 12.9M
2021-11-22 4.28 4.31 4.18 4.22 10.4M
2021-11-19 4.18 4.33 4.18 4.28 12.9M
2021-11-18 4.37 4.37 4.17 4.18 15.3M
2021-11-17 4.28 4.42 4.27 4.34 15.7M
2021-11-16 4.32 4.44 4.27 4.29 14.7M
2021-11-15 4.26 4.38 4.22 4.33 13.0M
2021-11-12 4.29 4.30 4.22 4.27 10.4M
2021-11-11 4.22 4.33 4.20 4.29 16.9M
2021-11-10 4.12 4.27 4.09 4.25 20.9M
2021-11-09 4.15 4.16 4.08 4.12 10.9M
2021-11-08 4.10 4.18 4.06 4.16 20.1M
2021-11-05 3.96 4.22 3.95 4.16 26.1M
2021-11-04 3.99 4.04 3.93 4.02 8.1M
2021-11-03 3.84 4.04 3.84 4.00 11.5M
2021-11-02 3.96 3.98 3.80 3.84 8.7M
2021-11-01 3.97 4.01 3.93 3.97 7.4M
2021-10-29 3.79 4.02 3.78 3.97 11.1M
2021-10-28 3.84 3.92 3.77 3.86 7.5M
2021-10-27 4.01 4.02 3.80 3.84 11.0M
2021-10-26 4.02 4.08 4.00 4.02 5.7M
2021-10-25 4.13 4.13 4.03 4.05 8.4M
2021-10-22 4.04 4.15 4.00 4.15 15.2M
2021-10-21 4.06 4.07 3.99 4.02 6.7M
2021-10-20 4.10 4.10 4.03 4.06 5.0M
2021-10-19 4.08 4.11 4.07 4.09 3.6M
2021-10-18 4.06 4.11 4.04 4.10 3.6M
2021-10-15 4.18 4.19 4.06 4.08 5.7M
2021-10-14 4.15 4.18 4.10 4.17 3.8M
2021-10-13 4.16 4.20 4.10 4.15 4.9M
2021-10-12 4.20 4.21 4.09 4.16 6.5M
2021-10-11 4.30 4.30 4.16 4.23 5.9M
2021-10-08 4.12 4.28 4.12 4.24 8.8M
2021-09-30 4.02 4.12 4.02 4.10 6.1M
2021-09-29 4.14 4.14 3.98 4.00 7.3M
2021-09-28 4.13 4.16 4.07 4.13 5.1M
2021-09-27 4.22 4.26 4.03 4.11 13.3M
2021-09-24 4.39 4.41 4.25 4.25 10.6M
2021-09-23 4.33 4.43 4.33 4.38 10.8M
2021-09-22 4.30 4.38 4.28 4.32 7.5M
2021-09-17 4.48 4.50 4.29 4.38 15.0M
2021-09-16 4.50 4.64 4.47 4.48 14.0M
2021-09-15 4.50 4.58 4.48 4.53 9.2M
2021-09-14 4.68 4.70 4.51 4.53 15.5M
2021-09-13 4.56 4.71 4.50 4.68 17.5M
2021-09-10 4.77 4.81 4.57 4.61 19.4M
2021-09-09 4.71 4.90 4.65 4.72 29.0M
2021-09-08 4.58 4.85 4.55 4.76 35.4M
2021-09-07 4.43 4.61 4.43 4.58 23.2M
2021-09-06 4.70 4.96 4.49 4.58 38.7M
2021-09-03 4.29 4.45 4.27 4.40 17.0M
2021-09-02 4.32 4.32 4.26 4.29 8.6M
2021-09-01 4.26 4.38 4.24 4.33 12.4M
2021-08-31 4.28 4.40 4.18 4.27 12.1M
2021-08-30 4.26 4.34 4.23 4.25 9.9M
2021-08-27 4.25 4.28 4.19 4.23 12.5M
2021-08-26 4.37 4.46 4.30 4.38 11.7M
2021-08-25 4.29 4.41 4.27 4.37 9.2M
2021-08-24 4.32 4.35 4.26 4.30 9.2M
2021-08-23 4.18 4.33 4.14 4.33 12.6M
2021-08-20 4.22 4.22 4.11 4.15 9.3M
2021-08-19 4.26 4.32 4.20 4.21 8.7M
2021-08-18 4.22 4.29 4.17 4.28 10.5M
2021-08-17 4.44 4.46 4.24 4.25 16.4M
2021-08-16 4.39 4.47 4.37 4.45 9.8M
2021-08-13 4.54 4.55 4.38 4.41 15.7M
2021-08-12 4.54 4.62 4.50 4.53 13.0M
2021-08-11 4.54 4.56 4.47 4.54 12.3M
2021-08-10 4.43 4.53 4.39 4.53 14.9M
2021-08-09 4.42 4.46 4.38 4.44 12.2M
2021-08-06 4.51 4.52 4.40 4.43 10.2M
2021-08-05 4.60 4.60 4.47 4.51 13.1M
2021-08-04 4.63 4.68 4.59 4.61 12.8M
2021-08-03 4.52 4.73 4.50 4.61 17.6M
2021-08-02 4.42 4.56 4.36 4.53 11.5M
2021-07-30 4.35 4.46 4.33 4.44 10.1M
2021-07-29 4.37 4.44 4.37 4.40 10.9M
2021-07-28 4.48 4.51 4.28 4.34 13.0M
2021-07-27 4.58 4.64 4.49 4.50 13.9M
2021-07-26 4.84 4.85 4.54 4.61 19.1M
2021-07-23 4.95 4.98 4.81 4.82 16.4M
2021-07-22 4.83 5.05 4.77 4.97 24.8M
2021-07-21 4.76 4.88 4.74 4.83 12.5M
2021-07-20 4.72 4.76 4.65 4.75 11.0M
2021-07-19 4.83 4.84 4.68 4.74 13.8M
2021-07-16 4.95 5.06 4.89 4.90 14.5M
2021-07-15 5.06 5.11 4.89 4.95 20.2M
2021-07-14 5.02 5.13 4.96 5.06 22.2M
2021-07-13 4.87 5.07 4.84 5.07 27.3M
2021-07-12 4.72 4.90 4.72 4.87 17.1M
2021-07-09 4.65 4.74 4.63 4.72 9.8M
2021-07-08 4.78 4.80 4.63 4.67 16.8M
2021-07-07 4.84 4.86 4.74 4.77 9.7M
2021-07-06 4.86 4.90 4.75 4.84 9.7M
2021-07-05 4.77 4.89 4.70 4.86 11.0M
2021-07-02 4.69 4.83 4.63 4.73 11.1M
2021-07-01 5.01 5.03 4.68 4.70 20.7M
2021-06-30 5.01 5.07 4.96 5.03 9.7M
2021-06-29 5.07 5.10 4.95 5.00 13.4M
2021-06-28 4.98 5.22 4.98 5.11 17.3M
2021-06-25 4.97 5.06 4.93 4.97 11.2M
2021-06-24 5.10 5.17 4.98 5.00 18.2M
2021-06-23 5.26 5.30 5.10 5.10 19.5M
2021-06-22 5.21 5.34 5.13 5.28 25.3M
2021-06-21 5.04 5.37 4.98 5.27 32.8M
2021-06-18 4.96 5.12 4.86 5.08 17.8M
2021-06-17 5.02 5.04 4.90 5.00 17.0M
2021-06-16 4.87 5.20 4.82 5.04 29.6M
2021-06-15 5.02 5.10 4.86 4.87 24.9M
2021-06-11 5.19 5.28 4.96 4.98 36.9M
2021-06-10 5.15 5.40 5.10 5.19 51.4M
2021-06-09 4.81 4.89 4.77 4.86 12.7M
2021-06-08 4.84 4.95 4.76 4.79 17.9M
2021-06-07 4.75 5.00 4.71 4.88 25.5M
2021-06-04 4.65 4.78 4.55 4.78 20.3M
2021-06-03 4.66 4.72 4.56 4.58 10.9M
2021-06-02 4.73 4.75 4.57 4.58 12.1M
2021-06-01 4.74 4.80 4.69 4.73 14.3M
2021-05-31 4.52 4.76 4.52 4.75 19.0M
2021-05-28 4.68 4.68 4.53 4.55 11.8M
2021-05-27 4.64 4.71 4.61 4.66 10.7M
2021-05-26 4.75 4.78 4.66 4.68 17.4M
2021-05-25 4.77 4.95 4.62 4.80 26.0M
2021-05-24 4.63 4.79 4.57 4.75 15.6M
2021-05-21 4.62 4.72 4.56 4.58 12.8M
2021-05-20 4.74 4.74 4.58 4.67 14.9M
2021-05-19 4.70 4.78 4.63 4.74 15.8M
2021-05-18 4.71 4.84 4.67 4.71 19.1M
2021-05-17 4.83 4.92 4.70 4.72 35.1M
2021-05-14 4.44 5.16 4.31 4.96 57.5M
2021-05-13 4.31 4.41 4.28 4.40 18.4M
2021-05-12 4.16 4.38 4.13 4.36 24.4M
2021-05-11 4.10 4.18 4.06 4.18 15.2M
2021-05-10 4.18 4.30 4.08 4.12 16.0M
2021-05-07 4.03 4.25 4.01 4.23 23.1M
2021-05-06 4.18 4.26 4.00 4.04 28.1M
2021-04-30 4.41 4.49 4.25 4.26 19.8M
2021-04-29 4.45 4.60 4.28 4.43 23.4M
2021-04-28 4.12 4.41 4.10 4.34 20.0M
2021-04-27 4.03 4.20 4.01 4.15 11.2M
2021-04-26 4.13 4.28 4.03 4.05 12.4M
2021-04-23 4.22 4.23 4.10 4.16 7.4M
2021-04-22 4.20 4.26 4.16 4.22 5.0M
2021-04-21 4.24 4.26 4.17 4.18 7.5M
2021-04-20 4.21 4.35 4.21 4.27 10.7M
2021-04-19 4.20 4.29 4.19 4.23 11.1M
2021-04-16 4.16 4.26 4.14 4.20 13.4M
2021-04-15 4.18 4.29 4.14 4.16 15.0M
2021-04-14 4.01 4.28 3.96 4.25 26.6M
2021-04-13 4.04 4.07 3.94 4.00 7.9M
2021-04-12 4.10 4.14 4.02 4.04 8.1M
2021-04-09 4.00 4.18 4.00 4.12 13.8M
2021-04-08 4.00 4.14 4.00 4.03 8.7M
2021-04-07 3.96 4.08 3.95 4.03 8.0M
2021-04-06 4.06 4.10 3.95 4.00 12.3M
2021-04-02 3.89 4.12 3.83 4.00 18.5M
2021-04-01 3.81 3.92 3.75 3.90 9.6M
2021-03-31 3.66 3.88 3.66 3.84 9.4M
2021-03-30 3.82 3.83 3.71 3.72 7.3M
2021-03-29 3.90 3.92 3.83 3.84 6.9M
2021-03-26 3.90 3.92 3.85 3.91 5.8M
2021-03-25 3.88 3.95 3.88 3.89 6.1M
2021-03-24 3.88 4.02 3.85 3.91 9.1M
2021-03-23 4.02 4.04 3.88 3.92 9.7M
2021-03-22 4.00 4.02 3.93 4.01 7.8M
2021-03-19 4.03 4.09 3.96 3.97 8.6M
2021-03-18 4.12 4.17 4.03 4.03 9.5M
2021-03-17 4.25 4.28 4.12 4.14 8.4M
2021-03-16 4.10 4.30 4.09 4.18 10.7M
2021-03-15 4.26 4.26 4.06 4.14 12.4M
2021-03-12 4.39 4.39 4.20 4.28 12.0M
2021-03-11 4.03 4.43 3.94 4.42 20.3M
2021-03-10 4.30 4.35 4.00 4.00 15.5M
2021-03-09 4.35 4.42 4.17 4.26 10.9M
2021-03-08 4.52 4.58 4.33 4.35 13.9M
2021-03-05 4.27 4.55 4.27 4.51 15.3M
2021-03-04 4.37 4.45 4.28 4.29 8.8M
2021-03-03 4.38 4.47 4.28 4.37 10.0M
2021-03-02 4.60 4.65 4.36 4.37 9.9M
2021-03-01 4.21 4.55 4.21 4.50 14.3M
2021-02-26 4.22 4.38 4.19 4.26 6.4M
2021-02-25 4.41 4.45 4.26 4.26 6.6M
2021-02-24 4.37 4.48 4.32 4.38 9.9M
2021-02-23 4.41 4.50 4.30 4.31 9.9M
2021-02-22 4.26 4.63 4.23 4.46 20.9M
2021-02-19 3.96 4.21 3.96 4.17 10.3M
2021-02-18 3.92 4.07 3.91 3.99 10.8M
2021-02-10 3.85 3.91 3.76 3.84 12.4M
2021-02-09 3.65 3.92 3.59 3.85 15.7M
2021-02-08 3.70 3.74 3.58 3.63 7.2M
2021-02-05 3.86 4.01 3.69 3.69 12.4M
2021-02-04 4.07 4.10 3.71 3.83 16.8M
2021-02-03 4.26 4.28 4.00 4.04 14.3M
2021-02-02 4.19 4.48 4.14 4.28 15.6M
2021-02-01 4.00 4.42 3.92 4.19 21.4M
2021-01-29 4.75 4.75 4.43 4.50 16.8M
2021-01-28 4.66 4.91 4.61 4.82 23.2M
2021-01-27 4.39 4.78 4.33 4.69 21.0M
2021-01-26 4.40 4.55 4.31 4.38 7.7M
2021-01-25 4.51 4.53 4.35 4.36 10.3M
2021-01-22 4.63 4.68 4.50 4.56 9.4M
2021-01-21 4.59 4.79 4.59 4.66 9.0M
2021-01-20 4.69 4.77 4.61 4.63 12.7M
2021-01-19 4.52 4.82 4.52 4.74 21.3M
2021-01-18 4.44 4.58 4.35 4.55 13.3M
2021-01-15 4.16 4.45 4.16 4.41 14.9M
2021-01-14 4.20 4.24 4.12 4.19 7.6M
2021-01-13 4.24 4.28 4.15 4.17 9.1M
2021-01-12 4.27 4.48 4.21 4.29 9.5M
2021-01-11 4.67 4.67 4.32 4.32 12.8M
2021-01-08 4.26 4.46 4.14 4.41 14.1M
2021-01-07 4.53 4.57 4.22 4.29 17.7M
2021-01-06 4.71 4.74 4.54 4.55 13.3M
2021-01-05 4.84 4.87 4.70 4.75 10.5M
2021-01-04 4.86 4.91 4.79 4.89 9.9M