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
2023-12-29 3.86 3.98 3.84 3.95 30.5M
2023-12-28 3.82 3.87 3.72 3.86 28.9M
2023-12-27 3.88 3.91 3.80 3.82 22.0M
2023-12-26 3.96 3.99 3.82 3.86 25.2M
2023-12-25 4.06 4.12 3.92 3.97 29.8M
2023-12-22 4.30 4.34 4.05 4.07 47.4M
2023-12-21 4.25 4.37 4.24 4.31 28.8M
2023-12-20 4.44 4.44 4.25 4.29 35.4M
2023-12-19 4.37 4.47 4.33 4.41 31.5M
2023-12-18 4.46 4.48 4.32 4.37 38.8M
2023-12-15 4.42 4.52 4.35 4.48 43.7M
2023-12-14 4.45 4.52 4.41 4.43 32.5M
2023-12-13 4.54 4.57 4.42 4.44 35.9M
2023-12-12 4.48 4.60 4.47 4.54 35.2M
2023-12-11 4.40 4.55 4.34 4.51 48.5M
2023-12-08 4.62 4.64 4.46 4.51 69.7M
2023-12-07 4.68 4.79 4.66 4.66 61.8M
2023-12-06 4.54 4.79 4.50 4.75 84.3M
2023-12-05 4.66 4.73 4.58 4.59 65.5M
2023-12-04 4.69 4.78 4.65 4.75 85.9M
2023-12-01 4.49 4.81 4.48 4.77 111.1M
2023-11-30 4.50 4.61 4.43 4.54 78.1M
2023-11-29 4.49 4.55 4.43 4.50 59.4M
2023-11-28 4.51 4.55 4.43 4.50 65.3M
2023-11-27 4.66 4.69 4.48 4.51 109.0M
2023-11-24 4.86 5.08 4.81 4.86 118.2M
2023-11-23 5.41 5.41 4.89 4.92 168.5M
2023-11-22 5.56 5.98 5.37 5.65 206.3M
2023-11-21 5.45 6.28 5.33 6.02 277.4M
2023-11-20 5.20 5.94 5.04 5.64 288.8M
2023-11-17 5.24 5.24 4.81 5.24 242.8M
2023-11-16 3.62 4.37 3.58 4.37 68.9M
2023-11-15 3.66 3.70 3.61 3.64 18.9M
2023-11-14 3.59 3.66 3.59 3.65 22.1M
2023-11-13 3.57 3.65 3.57 3.61 22.1M
2023-11-10 3.61 3.61 3.52 3.54 24.4M
2023-11-09 3.70 3.74 3.59 3.63 40.5M
2023-11-08 3.72 3.80 3.67 3.75 53.2M
2023-11-07 3.64 3.89 3.63 3.70 66.9M
2023-11-06 3.50 3.63 3.49 3.62 31.3M
2023-11-03 3.53 3.56 3.45 3.49 29.1M
2023-11-02 3.42 3.59 3.41 3.52 44.2M
2023-11-01 3.42 3.47 3.37 3.45 29.1M
2023-10-31 3.38 3.47 3.35 3.38 41.7M
2023-10-30 3.12 3.42 3.11 3.37 43.5M
2023-10-27 3.27 3.28 3.10 3.15 33.0M
2023-10-26 3.30 3.32 3.24 3.29 13.8M
2023-10-25 3.23 3.33 3.23 3.32 18.7M
2023-10-24 3.17 3.28 3.14 3.24 19.1M
2023-10-23 3.22 3.29 3.14 3.17 21.2M
2023-10-20 3.30 3.39 3.23 3.26 31.2M
2023-10-19 3.29 3.54 3.25 3.41 35.0M
2023-10-18 3.34 3.35 3.28 3.29 9.7M
2023-10-17 3.39 3.40 3.34 3.35 6.4M
2023-10-16 3.36 3.40 3.32 3.37 9.2M
2023-10-13 3.38 3.39 3.34 3.35 9.3M
2023-10-12 3.43 3.44 3.37 3.40 8.7M
2023-10-11 3.44 3.47 3.38 3.42 11.2M
2023-10-10 3.37 3.45 3.36 3.44 12.2M
2023-10-09 3.40 3.40 3.33 3.36 9.8M
2023-09-28 3.34 3.40 3.34 3.39 11.0M
2023-09-27 3.29 3.35 3.25 3.33 11.0M
2023-09-26 3.29 3.32 3.27 3.30 7.6M
2023-09-25 3.35 3.36 3.27 3.29 10.0M
2023-09-22 3.19 3.34 3.19 3.33 15.8M
2023-09-21 3.22 3.24 3.18 3.20 7.8M
2023-09-20 3.22 3.25 3.20 3.20 7.0M
2023-09-19 3.24 3.26 3.20 3.21 8.4M
2023-09-18 3.23 3.28 3.18 3.25 8.4M
2023-09-15 3.23 3.25 3.20 3.22 8.5M
2023-09-14 3.28 3.28 3.20 3.23 9.8M
2023-09-13 3.35 3.35 3.24 3.28 14.6M
2023-09-12 3.40 3.41 3.33 3.35 13.8M
2023-09-11 3.37 3.41 3.33 3.40 12.8M
2023-09-08 3.38 3.40 3.31 3.36 16.0M
2023-09-07 3.41 3.49 3.39 3.40 18.6M
2023-09-06 3.39 3.43 3.34 3.41 14.0M
2023-09-05 3.45 3.45 3.39 3.40 11.3M
2023-09-04 3.40 3.45 3.39 3.45 11.6M
2023-09-01 3.42 3.46 3.38 3.40 12.1M
2023-08-31 3.45 3.47 3.41 3.42 13.0M
2023-08-30 3.40 3.48 3.37 3.47 23.1M
2023-08-29 3.25 3.42 3.25 3.41 24.6M
2023-08-28 3.40 3.44 3.25 3.27 29.4M
2023-08-25 3.34 3.35 3.18 3.20 26.9M
2023-08-24 3.31 3.40 3.31 3.35 21.8M
2023-08-23 3.33 3.37 3.30 3.32 15.8M
2023-08-22 3.33 3.36 3.24 3.35 22.0M
2023-08-21 3.27 3.38 3.27 3.30 19.9M
2023-08-18 3.39 3.42 3.28 3.29 30.9M
2023-08-17 3.35 3.42 3.31 3.41 29.7M
2023-08-16 3.40 3.45 3.30 3.37 38.3M
2023-08-15 3.62 3.64 3.39 3.43 61.5M
2023-08-14 3.71 3.72 3.57 3.64 58.0M
2023-08-11 3.93 3.97 3.75 3.81 90.9M
2023-08-10 3.66 4.42 3.63 4.02 133.8M
2023-08-09 3.59 3.73 3.54 3.68 58.1M
2023-08-08 3.59 3.65 3.56 3.62 25.1M
2023-08-07 3.63 3.69 3.56 3.59 32.3M
2023-08-04 3.47 3.79 3.47 3.64 62.2M
2023-08-03 3.51 3.51 3.45 3.47 16.8M
2023-08-02 3.50 3.52 3.44 3.51 19.4M
2023-08-01 3.61 3.61 3.47 3.49 31.7M
2023-07-31 3.50 3.63 3.42 3.61 48.0M
2023-07-28 3.35 3.54 3.28 3.49 33.1M
2023-07-27 3.40 3.41 3.33 3.35 10.9M
2023-07-26 3.44 3.44 3.36 3.38 11.0M
2023-07-25 3.43 3.46 3.38 3.44 13.0M
2023-07-24 3.36 3.45 3.34 3.39 13.9M
2023-07-21 3.38 3.43 3.34 3.37 11.8M
2023-07-20 3.40 3.46 3.37 3.38 13.0M
2023-07-19 3.37 3.45 3.37 3.41 9.9M
2023-07-18 3.44 3.44 3.36 3.38 11.3M
2023-07-17 3.42 3.47 3.38 3.42 11.9M
2023-07-14 3.38 3.49 3.36 3.44 17.1M
2023-07-13 3.27 3.39 3.25 3.36 17.2M
2023-07-12 3.37 3.39 3.25 3.27 10.1M
2023-07-11 3.38 3.39 3.34 3.37 7.2M
2023-07-10 3.32 3.38 3.31 3.37 9.4M
2023-07-07 3.33 3.35 3.25 3.32 10.7M
2023-07-06 3.35 3.40 3.33 3.35 8.0M
2023-07-05 3.39 3.41 3.34 3.36 8.4M
2023-07-04 3.40 3.43 3.38 3.40 8.7M
2023-07-03 3.43 3.49 3.36 3.41 13.0M
2023-06-30 3.35 3.46 3.35 3.45 12.7M
2023-06-29 3.35 3.42 3.33 3.37 10.7M
2023-06-28 3.40 3.43 3.23 3.34 14.7M
2023-06-27 3.29 3.40 3.26 3.37 12.8M
2023-06-26 3.44 3.48 3.28 3.29 15.3M
2023-06-21 3.56 3.60 3.44 3.44 12.3M
2023-06-20 3.62 3.66 3.58 3.59 8.2M
2023-06-19 3.72 3.73 3.62 3.65 10.7M
2023-06-16 3.69 3.79 3.65 3.72 10.3M
2023-06-15 3.76 3.81 3.70 3.70 11.0M
2023-06-14 3.77 3.84 3.76 3.78 11.8M
2023-06-13 3.73 3.80 3.70 3.79 11.9M
2023-06-12 3.74 3.78 3.71 3.72 9.7M
2023-06-09 3.70 3.77 3.64 3.77 13.1M
2023-06-08 3.79 3.79 3.65 3.70 9.7M
2023-06-07 3.72 3.81 3.69 3.76 11.9M
2023-06-06 3.81 3.85 3.71 3.72 13.1M
2023-06-05 3.71 3.83 3.68 3.81 14.5M
2023-06-02 3.72 3.80 3.68 3.71 17.6M
2023-06-01 3.65 3.75 3.59 3.69 24.3M
2023-05-31 3.56 3.68 3.56 3.62 18.6M
2023-05-30 3.44 3.61 3.36 3.60 24.8M
2023-05-29 3.42 3.53 3.38 3.46 18.3M
2023-05-26 3.33 3.45 3.30 3.44 17.0M
2023-05-25 3.36 3.38 3.25 3.31 13.1M
2023-05-24 3.35 3.40 3.31 3.34 10.1M
2023-05-23 3.42 3.42 3.32 3.33 10.8M
2023-05-22 3.47 3.49 3.38 3.42 13.3M
2023-05-19 3.51 3.54 3.44 3.47 15.4M
2023-05-18 3.47 3.56 3.41 3.54 17.1M
2023-05-17 3.47 3.62 3.40 3.48 24.0M
2023-05-16 3.78 3.80 3.45 3.49 30.3M
2023-05-15 3.95 3.97 3.69 3.78 30.8M
2023-05-12 4.12 4.17 3.97 4.00 25.3M
2023-05-11 3.92 4.20 3.92 4.12 33.9M
2023-05-10 3.93 4.07 3.88 3.96 26.7M
2023-05-09 4.01 4.07 3.91 3.92 25.8M
2023-05-08 4.06 4.06 3.93 4.05 23.8M
2023-05-05 4.10 4.13 3.96 4.02 24.4M
2023-05-04 3.97 4.11 3.94 4.10 32.5M
2023-04-28 3.67 4.00 3.64 3.98 35.1M
2023-04-27 3.79 3.88 3.65 3.69 20.4M
2023-04-26 3.78 3.93 3.72 3.79 19.0M
2023-04-25 3.86 3.92 3.75 3.83 15.1M
2023-04-24 3.80 3.95 3.77 3.89 18.6M
2023-04-21 4.04 4.07 3.78 3.79 21.1M
2023-04-20 3.95 4.10 3.93 4.06 16.0M
2023-04-19 4.00 4.09 3.95 3.98 18.6M
2023-04-18 4.08 4.08 3.91 3.94 17.5M
2023-04-17 4.15 4.20 4.04 4.07 20.0M
2023-04-14 4.29 4.33 4.12 4.18 19.7M
2023-04-13 4.28 4.35 4.24 4.27 29.1M
2023-04-12 3.99 4.32 3.99 4.26 35.8M
2023-04-11 3.85 4.06 3.82 3.99 22.4M
2023-04-10 4.03 4.06 3.84 3.85 20.7M
2023-04-07 3.99 4.06 3.85 4.04 18.6M
2023-04-06 4.07 4.09 3.93 3.95 18.5M
2023-04-04 4.22 4.25 4.06 4.10 18.6M
2023-04-03 4.14 4.21 4.07 4.20 21.8M
2023-03-31 4.02 4.21 3.99 4.20 18.5M
2023-03-30 4.12 4.12 4.01 4.03 15.2M
2023-03-29 4.14 4.17 4.04 4.12 17.5M
2023-03-28 4.18 4.29 4.07 4.13 25.8M
2023-03-27 4.13 4.21 4.03 4.18 25.0M
2023-03-24 4.08 4.16 4.03 4.12 27.2M
2023-03-23 4.14 4.18 4.07 4.10 16.4M
2023-03-22 4.12 4.17 4.09 4.14 21.1M
2023-03-21 4.00 4.14 3.96 4.12 27.9M
2023-03-20 4.02 4.07 3.95 3.98 19.7M
2023-03-17 3.87 4.01 3.87 4.00 22.5M
2023-03-16 3.85 3.91 3.79 3.85 13.2M
2023-03-15 3.88 3.95 3.85 3.88 10.8M
2023-03-14 3.92 3.95 3.84 3.90 13.5M
2023-03-13 3.86 3.94 3.81 3.92 14.7M
2023-03-10 3.88 3.96 3.85 3.90 13.2M
2023-03-09 3.86 3.93 3.78 3.90 12.9M
2023-03-08 3.77 3.83 3.73 3.82 8.4M
2023-03-07 3.83 3.86 3.73 3.74 10.4M
2023-03-06 3.90 3.91 3.81 3.83 11.6M
2023-03-03 3.94 3.94 3.82 3.86 14.7M
2023-03-02 3.90 4.04 3.85 3.95 27.7M
2023-03-01 3.68 3.87 3.67 3.85 21.0M
2023-02-28 3.65 3.72 3.62 3.68 8.1M
2023-02-27 3.66 3.70 3.61 3.63 10.0M
2023-02-24 3.68 3.71 3.65 3.68 7.7M
2023-02-23 3.75 3.76 3.65 3.68 11.2M
2023-02-22 3.74 3.78 3.65 3.76 15.2M
2023-02-21 3.82 3.86 3.74 3.78 14.6M
2023-02-20 3.77 3.84 3.74 3.83 12.8M
2023-02-17 3.82 3.86 3.75 3.75 18.6M
2023-02-16 3.84 3.94 3.74 3.75 22.0M
2023-02-15 3.77 3.85 3.75 3.83 18.3M
2023-02-14 3.82 3.82 3.74 3.77 14.8M
2023-02-13 3.89 3.89 3.74 3.81 22.3M
2023-02-10 3.82 3.94 3.81 3.86 24.2M
2023-02-09 3.78 3.91 3.72 3.87 23.2M
2023-02-08 3.89 3.90 3.76 3.78 21.6M
2023-02-07 3.76 3.96 3.70 3.89 31.0M
2023-02-06 3.77 3.81 3.72 3.76 16.2M
2023-02-03 3.71 3.80 3.68 3.78 22.9M
2023-02-02 3.78 3.80 3.69 3.71 29.2M
2023-02-01 3.56 3.84 3.52 3.80 41.5M
2023-01-31 3.53 3.57 3.47 3.57 11.8M
2023-01-30 3.49 3.56 3.45 3.54 12.5M
2023-01-20 3.44 3.48 3.42 3.47 11.0M
2023-01-19 3.39 3.47 3.36 3.46 10.6M
2023-01-18 3.34 3.42 3.33 3.42 13.8M
2023-01-17 3.38 3.40 3.31 3.31 10.6M
2023-01-16 3.37 3.39 3.34 3.36 9.6M
2023-01-13 3.37 3.38 3.32 3.36 9.0M
2023-01-12 3.34 3.38 3.30 3.35 11.0M
2023-01-11 3.37 3.43 3.32 3.32 13.2M
2023-01-10 3.37 3.40 3.31 3.36 10.3M
2023-01-09 3.36 3.39 3.33 3.36 10.6M
2023-01-06 3.49 3.50 3.35 3.36 14.6M
2023-01-05 3.56 3.56 3.42 3.46 18.0M
2023-01-04 3.47 3.62 3.43 3.52 25.3M
2023-01-03 3.42 3.46 3.35 3.44 21.0M