青云科技-U

688316
🏛️ 中国 →
67.43
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 70.68 71.48 70.00 71.48 832.3K
09:35 71.48 72.57 71.48 72.57 727.8K
09:40 72.59 72.60 71.90 72.28 271.0K
09:45 72.28 72.89 72.12 72.12 431.7K
09:50 72.10 72.31 72.00 72.20 155.7K
09:55 72.14 72.19 72.03 72.03 79.2K
10:00 72.01 72.01 71.90 71.93 91.3K
10:05 71.97 71.97 71.10 71.12 95.2K
10:10 71.20 71.89 71.16 71.84 115.4K
10:15 71.84 71.84 71.31 71.66 58.0K
10:20 71.56 71.66 71.50 71.59 36.8K
10:25 71.65 71.88 71.63 71.88 40.7K
10:30 71.89 72.15 71.89 71.93 65.0K
10:35 71.93 71.93 71.81 71.90 16.2K
10:40 71.90 72.00 71.85 71.88 26.3K
10:45 71.88 71.90 71.88 71.90 19.9K
10:50 71.88 71.88 71.73 71.76 30.7K
10:55 71.78 71.78 71.76 71.78 16.6K
11:00 71.78 72.05 71.78 72.05 36.3K
11:05 72.07 72.07 71.88 71.88 27.0K
11:10 71.88 71.88 71.68 71.68 20.8K
11:15 71.69 71.70 71.66 71.69 10.6K
11:20 71.67 71.88 71.67 71.87 18.4K
11:25 71.87 71.88 71.87 71.88 20.1K
13:00 71.88 72.14 71.88 72.09 67.9K
13:05 72.06 72.06 71.89 72.00 28.8K
13:10 72.00 72.04 71.95 71.97 30.6K
13:15 72.01 72.14 72.00 72.14 37.6K
13:20 72.11 72.63 72.01 72.63 224.0K
13:25 72.68 72.87 72.68 72.82 189.3K
13:30 72.81 72.82 72.38 72.40 115.8K
13:35 72.40 72.40 72.08 72.20 24.3K
13:40 72.15 72.20 72.15 72.16 30.2K
13:45 72.16 72.16 71.98 72.00 52.0K
13:50 72.00 72.00 71.80 71.98 72.3K
13:55 71.99 72.09 71.99 72.09 19.3K
14:00 72.09 72.10 71.82 71.82 26.1K
14:05 71.82 71.83 71.68 71.80 29.9K
14:10 71.82 72.00 71.82 72.00 21.0K
14:15 71.99 72.06 71.99 72.05 32.6K
14:20 72.06 72.13 72.06 72.13 19.7K
14:25 72.13 72.20 72.13 72.17 27.4K
14:30 72.17 72.30 72.17 72.30 24.9K
14:35 72.36 72.47 72.36 72.36 57.9K
14:40 72.36 72.36 72.21 72.28 30.0K
14:45 72.26 72.30 72.26 72.28 71.1K
14:50 72.29 72.30 72.27 72.29 110.6K
14:55 72.28 72.31 72.28 72.30 79.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 68.56 68.86 66.05 67.43 2.0M
2025-09-26 70.00 70.51 67.76 67.85 2.7M
2025-09-25 71.51 72.88 70.90 71.08 2.9M
2025-09-24 69.00 71.81 68.10 71.10 2.9M
2025-09-23 72.00 72.29 68.60 69.97 3.2M
2025-09-22 70.85 72.90 70.00 72.30 4.7M
2025-09-19 69.36 69.98 67.80 67.82 1.7M
2025-09-18 69.76 71.80 69.50 69.54 2.5M
2025-09-17 70.77 71.94 69.32 69.76 1.9M
2025-09-16 69.00 72.91 68.89 71.40 2.4M
2025-09-15 70.01 70.90 68.72 69.09 2.3M
2025-09-12 72.69 74.46 71.05 71.75 2.8M
2025-09-11 72.00 73.00 70.82 72.19 2.7M
2025-09-10 69.70 71.50 69.41 69.51 2.0M
2025-09-09 69.85 69.85 67.33 68.45 1.8M
2025-09-08 70.42 70.42 69.03 69.85 1.5M
2025-09-05 69.65 70.58 68.51 70.43 1.8M
2025-09-04 69.50 71.86 68.22 69.03 2.4M
2025-09-03 70.95 71.38 68.68 68.69 1.6M
2025-09-02 73.01 73.37 69.80 70.95 2.9M
2025-09-01 75.07 76.88 73.19 73.40 2.9M
2025-08-29 78.24 78.24 75.00 75.13 3.0M
2025-08-28 77.04 78.47 75.03 77.68 4.1M
2025-08-27 81.43 81.96 77.01 78.25 5.1M
2025-08-26 80.91 82.64 79.88 80.20 3.7M
2025-08-25 82.00 85.98 81.51 81.73 6.3M
2025-08-22 83.00 85.00 79.00 82.82 8.0M
2025-08-21 78.37 81.80 77.05 81.80 6.1M
2025-08-20 77.00 78.37 74.90 78.23 3.6M
2025-08-19 77.98 81.42 77.01 78.11 4.0M
2025-08-18 76.00 78.72 76.00 77.77 3.7M
2025-08-15 74.80 77.19 74.80 76.50 3.0M
2025-08-14 77.45 78.86 75.88 75.95 5.0M
2025-08-13 75.15 84.80 75.10 79.07 7.9M
2025-08-12 76.30 79.99 73.21 76.68 5.1M
2025-08-11 75.00 78.48 74.50 76.55 3.6M
2025-08-08 81.00 81.00 75.98 75.98 4.1M
2025-08-07 79.98 81.87 79.50 80.71 3.5M
2025-08-06 79.30 81.88 78.35 80.00 3.1M
2025-08-05 79.95 80.25 78.00 78.91 2.0M
2025-08-04 78.78 80.40 78.33 79.76 2.5M
2025-08-01 79.36 80.68 75.68 80.68 5.0M
2025-07-31 77.22 82.98 77.22 79.17 5.5M
2025-07-30 79.00 80.70 76.80 77.05 3.2M
2025-07-29 81.72 82.88 78.82 80.10 3.8M
2025-07-28 79.79 81.80 76.41 81.80 5.5M
2025-07-25 80.78 85.00 78.10 80.10 7.5M
2025-07-24 79.89 82.97 77.13 79.89 8.9M
2025-07-23 69.65 85.70 69.20 82.20 11.7M
2025-07-22 70.10 71.88 67.70 71.42 5.9M
2025-07-21 70.80 74.87 70.68 71.75 6.3M
2025-07-18 67.80 77.60 66.20 72.40 8.7M
2025-07-17 65.26 69.50 65.26 67.10 4.5M
2025-07-16 69.20 73.93 66.23 66.26 7.1M
2025-07-15 64.83 70.17 64.00 68.63 7.0M
2025-07-14 63.20 65.80 63.20 64.82 3.3M
2025-07-11 61.99 65.90 60.80 63.74 3.4M
2025-07-10 62.99 63.00 61.28 61.80 1.9M
2025-07-09 62.69 64.12 62.19 62.50 3.2M
2025-07-08 60.98 64.77 59.70 63.20 4.2M
2025-07-07 59.62 60.96 58.08 60.18 2.2M
2025-07-04 61.96 63.49 60.95 60.97 2.8M
2025-07-03 62.89 62.93 61.32 61.96 2.4M
2025-07-02 61.79 62.98 60.17 62.74 2.9M
2025-07-01 65.80 66.79 61.77 61.92 4.1M
2025-06-30 63.02 64.30 63.02 63.37 3.3M
2025-06-27 63.74 66.26 63.03 63.57 4.9M
2025-06-26 66.30 68.97 65.50 65.65 6.3M
2025-06-25 66.00 67.88 63.50 67.30 6.5M
2025-06-24 61.67 66.36 61.50 65.34 5.7M
2025-06-23 60.00 62.20 60.00 61.88 3.4M
2025-06-20 60.00 65.00 59.17 62.20 5.3M
2025-06-19 63.80 65.86 60.50 60.70 4.5M
2025-06-18 64.00 64.86 62.65 63.26 3.7M
2025-06-17 65.01 66.66 64.00 65.12 5.4M
2025-06-16 59.45 68.88 59.10 66.34 8.7M
2025-06-13 61.71 62.00 59.07 59.50 5.1M
2025-06-12 63.71 65.85 62.37 62.68 5.9M
2025-06-11 64.10 65.26 61.48 63.71 5.9M
2025-06-10 69.15 69.90 64.68 65.41 8.3M
2025-06-09 64.99 71.40 63.25 68.50 10.4M
2025-06-06 61.00 70.84 60.00 68.07 13.9M
2025-06-05 50.60 59.03 50.32 59.03 7.8M
2025-06-04 49.12 50.59 49.01 49.19 1.4M
2025-06-03 49.13 50.29 48.82 49.12 1.2M
2025-05-30 51.58 51.58 48.80 49.23 2.0M
2025-05-29 50.74 51.66 50.60 51.66 1.4M
2025-05-28 50.80 52.20 50.00 50.44 1.4M
2025-05-27 52.00 52.47 50.55 50.71 1.2M
2025-05-26 51.20 52.25 51.20 52.14 1.1M
2025-05-23 53.10 53.37 51.17 51.20 2.2M
2025-05-22 52.49 54.17 52.00 53.23 2.3M
2025-05-21 56.24 56.60 54.05 54.85 2.0M
2025-05-20 54.87 57.09 54.34 56.60 2.2M
2025-05-19 57.20 57.28 54.57 55.30 2.1M
2025-05-16 56.59 57.77 55.75 56.95 2.6M
2025-05-15 59.29 59.80 57.04 57.20 3.1M
2025-05-14 59.34 60.50 58.02 59.12 4.0M
2025-05-13 57.77 63.00 57.77 58.50 5.2M
2025-05-12 55.55 57.25 55.31 57.25 2.1M
2025-05-09 57.20 57.25 54.80 55.00 2.4M
2025-05-08 57.06 58.13 56.57 57.21 2.8M
2025-05-07 58.66 59.66 55.87 57.16 3.5M
2025-05-06 56.60 58.40 56.00 58.20 3.5M
2025-04-30 54.60 56.49 53.85 56.38 3.3M
2025-04-29 53.38 54.55 52.50 54.05 2.1M
2025-04-28 52.72 54.69 52.20 53.32 2.3M
2025-04-25 53.01 55.55 52.36 53.00 2.5M
2025-04-24 54.99 54.99 51.80 52.29 2.2M
2025-04-23 54.62 56.45 54.32 55.28 2.4M
2025-04-22 55.88 56.30 54.20 54.30 1.7M
2025-04-21 53.04 56.48 52.70 55.90 1.9M
2025-04-18 54.50 55.29 53.35 53.76 1.4M
2025-04-17 53.96 55.80 53.35 54.26 1.5M
2025-04-16 55.87 56.14 53.04 54.27 1.5M
2025-04-15 57.30 57.43 55.55 55.88 1.4M
2025-04-14 57.45 57.97 56.16 56.51 1.9M
2025-04-11 55.57 56.68 55.01 56.36 2.4M
2025-04-10 55.88 58.42 55.55 55.55 4.7M
2025-04-09 51.25 53.97 46.00 53.41 3.9M
2025-04-08 50.50 53.65 49.60 51.76 3.2M
2025-04-07 59.50 59.50 51.60 51.60 3.1M
2025-04-03 64.94 66.10 63.83 64.50 1.7M
2025-04-02 65.50 66.78 65.11 65.60 1.5M
2025-04-01 67.03 67.60 65.16 65.45 2.4M
2025-03-31 65.00 68.43 64.38 67.69 3.0M
2025-03-28 66.50 68.64 65.52 66.10 2.1M
2025-03-27 68.07 69.37 66.31 66.51 1.9M
2025-03-26 69.00 69.70 67.71 67.99 1.8M
2025-03-25 70.82 71.91 67.68 67.93 3.1M
2025-03-24 75.50 75.57 68.25 70.62 4.9M
2025-03-21 73.69 78.98 73.69 76.03 5.1M
2025-03-20 73.22 82.98 71.77 76.40 7.8M
2025-03-19 74.67 74.68 72.25 72.69 2.2M
2025-03-18 74.38 76.37 73.88 74.67 2.3M
2025-03-17 75.88 76.37 74.26 74.68 1.9M
2025-03-14 72.91 76.00 72.91 75.79 3.1M
2025-03-13 78.41 78.78 73.62 74.40 4.0M
2025-03-12 79.65 82.00 78.23 79.20 4.7M
2025-03-11 76.85 80.53 76.85 78.99 3.5M
2025-03-10 78.55 80.79 77.27 78.02 2.7M
2025-03-07 81.18 82.78 77.28 78.60 4.5M
2025-03-06 79.50 83.29 79.02 81.27 6.3M
2025-03-05 78.38 81.06 75.18 78.89 5.4M
2025-03-04 73.80 77.50 73.22 76.85 3.9M
2025-03-03 81.60 83.87 73.00 75.88 6.7M
2025-02-28 85.22 88.22 80.17 81.51 5.2M
2025-02-27 87.20 90.01 83.01 85.00 5.3M
2025-02-26 84.80 88.44 83.12 86.80 6.2M
2025-02-25 80.20 86.70 80.02 84.50 5.3M
2025-02-24 93.33 93.80 83.00 83.15 10.0M
2025-02-21 100.23 100.93 90.80 98.00 11.8M
2025-02-20 94.01 103.90 93.20 100.24 11.3M
2025-02-19 92.90 97.87 91.00 96.95 10.2M
2025-02-18 94.10 96.78 88.94 93.18 9.0M
2025-02-17 108.99 108.99 89.02 97.26 12.0M
2025-02-14 93.00 115.31 92.00 105.00 15.5M
2025-02-13 91.91 110.99 88.88 98.73 17.2M
2025-02-12 91.00 101.72 87.80 101.72 18.5M
2025-02-11 84.77 84.77 84.77 84.77 0.8M
2025-02-10 70.64 70.64 70.64 70.64 0.7M
2025-02-07 58.87 58.87 58.87 58.87 2.0M
2025-02-06 49.06 49.06 49.06 49.06 1.6M
2025-02-05 40.88 40.88 40.88 40.88 1.2M
2025-01-27 35.66 35.92 33.89 34.07 1.2M
2025-01-24 32.56 34.90 32.51 34.84 1.7M
2025-01-23 32.50 33.96 32.32 32.62 1.4M
2025-01-22 32.37 32.79 31.70 32.15 0.8M
2025-01-21 32.63 32.84 31.60 32.46 0.9M
2025-01-20 32.50 33.10 31.72 32.37 1.1M
2025-01-17 31.78 32.80 31.78 32.06 0.9M
2025-01-16 31.90 33.16 31.82 32.23 1.4M
2025-01-15 32.30 32.61 31.50 31.69 0.9M
2025-01-14 30.29 32.20 30.29 32.13 1.2M
2025-01-13 29.01 30.50 28.32 30.03 0.8M
2025-01-10 30.74 31.32 29.43 29.44 1.0M
2025-01-09 30.50 31.44 30.40 30.74 1.0M
2025-01-08 31.24 31.49 29.79 30.60 1.2M
2025-01-07 30.02 31.28 29.90 31.24 0.9M
2025-01-06 30.41 30.60 29.16 29.94 0.9M
2025-01-03 32.13 32.30 30.30 30.51 1.3M
2025-01-02 33.33 33.80 31.80 32.13 1.2M