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
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 49.92 50.76 49.68 50.15 0.3M
2021-12-30 49.45 50.56 49.16 49.88 0.2M
2021-12-29 50.01 50.26 49.18 49.36 0.2M
2021-12-28 49.91 51.00 49.64 50.01 0.2M
2021-12-27 51.49 51.50 49.91 50.00 0.3M
2021-12-24 51.01 52.17 50.20 50.95 0.5M
2021-12-23 53.99 56.39 51.29 51.85 1.0M
2021-12-22 51.55 59.50 51.40 54.00 0.8M
2021-12-21 51.99 52.06 51.34 51.37 0.1M
2021-12-20 52.80 53.40 51.05 51.50 0.2M
2021-12-17 53.30 53.30 52.00 52.35 0.2M
2021-12-16 52.98 53.50 52.45 53.26 0.1M
2021-12-15 53.50 53.66 52.38 52.68 0.2M
2021-12-14 52.60 53.85 52.29 53.20 0.2M
2021-12-13 53.30 53.98 52.08 52.60 0.2M
2021-12-10 53.09 53.29 52.39 53.29 0.1M
2021-12-09 52.99 53.55 52.01 53.10 0.3M
2021-12-08 52.00 53.01 51.11 53.00 0.3M
2021-12-07 52.98 53.42 51.03 51.37 0.2M
2021-12-06 55.98 55.98 52.11 52.20 0.4M
2021-12-03 55.05 57.07 55.00 55.02 0.2M
2021-12-02 57.71 58.30 55.80 56.11 0.3M
2021-12-01 58.14 60.79 57.40 57.84 0.3M
2021-11-30 56.06 59.33 56.06 57.47 0.5M
2021-11-29 55.01 56.77 53.12 56.30 0.3M
2021-11-26 58.49 58.49 56.30 56.80 0.3M
2021-11-25 59.56 59.56 57.33 57.89 0.3M
2021-11-24 56.86 58.50 56.10 57.84 0.3M
2021-11-23 56.25 58.32 56.00 57.05 0.2M
2021-11-22 56.84 56.84 55.22 56.35 0.2M
2021-11-19 53.78 57.58 53.38 56.63 0.4M
2021-11-18 54.50 56.00 53.71 53.78 0.2M
2021-11-17 55.17 55.89 54.47 55.15 0.1M
2021-11-16 56.65 56.65 54.33 54.53 0.2M
2021-11-15 53.32 57.27 53.31 56.37 0.5M
2021-11-12 55.00 55.77 53.00 53.29 0.4M
2021-11-11 52.78 54.69 52.00 54.05 0.3M
2021-11-10 51.35 52.95 51.35 52.81 0.3M
2021-11-09 50.66 52.09 50.66 51.48 0.2M
2021-11-08 50.38 51.00 49.43 50.94 0.2M
2021-11-05 50.05 51.37 49.88 50.85 0.3M
2021-11-04 48.64 50.59 48.63 49.97 0.3M
2021-11-03 48.13 48.64 47.51 48.00 0.3M
2021-11-02 49.03 49.91 47.52 47.74 0.3M
2021-11-01 49.35 49.70 47.30 48.53 0.3M
2021-10-29 48.20 48.90 47.80 48.27 0.2M
2021-10-28 53.00 53.11 47.74 48.18 0.8M
2021-10-27 56.00 56.85 54.01 54.45 0.3M
2021-10-26 58.30 58.30 56.06 56.45 0.3M
2021-10-25 58.20 58.66 57.30 57.99 0.2M
2021-10-22 57.63 59.30 57.05 58.20 0.4M
2021-10-21 60.00 60.00 57.60 57.70 0.5M
2021-10-20 59.00 61.89 58.10 60.65 0.9M
2021-10-19 56.09 57.47 55.99 56.41 0.3M
2021-10-18 57.01 57.40 55.40 55.44 0.3M
2021-10-15 57.30 58.21 56.29 57.28 0.3M
2021-10-14 55.88 58.71 55.15 57.50 0.3M
2021-10-13 56.46 56.46 55.06 55.76 0.1M
2021-10-12 57.33 57.33 55.50 55.80 0.1M
2021-10-11 57.60 57.60 56.55 56.68 0.1M
2021-10-08 57.44 57.72 55.96 57.00 0.2M
2021-09-30 55.59 56.72 55.59 56.72 0.2M
2021-09-29 55.99 58.00 55.01 56.02 0.4M
2021-09-28 57.18 57.18 55.30 56.02 0.3M
2021-09-27 59.01 60.31 56.54 57.07 0.4M
2021-09-24 61.96 61.96 58.41 58.60 0.4M
2021-09-23 57.70 62.40 57.35 60.90 0.5M
2021-09-22 57.74 58.61 57.00 57.36 0.2M
2021-09-17 58.02 59.00 57.00 58.18 0.3M
2021-09-16 59.81 61.50 58.00 58.02 0.6M
2021-09-15 61.80 61.98 60.00 60.55 0.3M
2021-09-14 62.33 63.18 61.69 61.95 0.3M
2021-09-13 63.55 63.95 61.40 62.00 0.5M
2021-09-10 66.33 66.33 63.50 63.82 0.5M
2021-09-09 64.92 66.60 63.19 65.94 0.5M
2021-09-08 64.50 65.53 64.24 65.00 0.2M
2021-09-07 63.66 65.94 63.51 65.29 0.3M
2021-09-06 63.92 65.95 63.52 64.50 0.3M
2021-09-03 63.49 66.66 63.03 64.24 0.5M
2021-09-02 63.99 63.99 62.35 63.18 0.4M
2021-09-01 63.05 65.08 63.05 63.48 0.4M
2021-08-31 71.50 71.50 63.90 64.07 0.9M
2021-08-30 71.00 81.18 68.10 69.00 1.6M
2021-08-27 63.16 69.10 63.03 67.68 0.8M
2021-08-26 62.65 64.50 62.00 63.55 0.3M
2021-08-25 65.48 65.60 62.10 63.76 0.4M
2021-08-24 63.27 64.87 63.27 64.28 0.3M
2021-08-23 63.05 65.15 63.05 64.15 0.3M
2021-08-20 64.61 64.99 62.61 62.88 0.4M
2021-08-19 65.98 67.87 63.65 64.61 0.5M
2021-08-18 66.01 67.97 64.53 65.60 0.6M
2021-08-17 68.50 70.40 67.00 68.06 0.4M
2021-08-16 72.95 72.95 68.19 69.11 0.6M
2021-08-13 74.73 75.81 71.49 72.02 0.4M
2021-08-12 76.18 77.98 73.61 74.71 0.6M
2021-08-11 76.00 76.49 72.18 76.49 0.5M
2021-08-10 76.99 78.00 75.10 75.99 0.4M
2021-08-09 75.00 78.93 74.36 77.25 0.5M
2021-08-06 78.50 78.50 74.00 75.84 0.8M
2021-08-05 86.93 86.93 77.00 78.89 1.1M
2021-08-04 87.00 89.71 80.52 84.51 2.0M
2021-08-03 71.91 83.63 70.00 83.63 1.1M
2021-08-02 66.74 70.80 65.47 69.69 0.8M
2021-07-30 67.00 67.00 63.03 65.47 0.7M
2021-07-29 64.97 67.88 64.30 66.12 0.6M
2021-07-28 64.48 68.00 64.10 65.19 0.6M
2021-07-27 63.07 65.16 62.51 63.17 0.4M
2021-07-26 63.86 63.86 60.35 63.00 0.4M
2021-07-23 68.19 68.19 63.00 63.60 0.5M
2021-07-22 65.72 67.45 64.15 67.00 0.4M
2021-07-21 64.96 66.58 64.53 65.72 0.3M
2021-07-20 64.89 66.49 63.53 65.07 0.3M
2021-07-19 66.34 66.34 63.88 64.52 0.4M
2021-07-16 68.98 69.19 66.26 66.36 0.3M
2021-07-15 69.00 70.42 67.01 68.21 0.4M
2021-07-14 72.30 72.50 69.10 69.25 0.3M
2021-07-13 70.58 74.03 70.55 71.79 0.5M
2021-07-12 70.99 72.75 69.99 70.60 0.6M
2021-07-09 69.55 70.70 67.32 69.63 0.4M
2021-07-08 73.72 74.00 68.50 69.60 0.7M
2021-07-07 69.78 72.70 67.62 71.65 0.7M
2021-07-06 68.30 68.95 66.66 67.58 0.3M
2021-07-05 66.68 69.45 66.49 68.95 0.5M
2021-07-02 67.99 68.51 65.79 66.30 0.6M
2021-07-01 72.58 72.58 68.21 69.06 0.5M
2021-06-30 68.88 71.80 68.87 71.50 0.6M
2021-06-29 73.71 73.83 68.12 68.61 1.0M
2021-06-28 73.19 73.91 71.35 73.71 0.4M
2021-06-25 72.47 73.88 72.01 73.20 0.4M
2021-06-24 76.12 77.49 72.50 72.50 0.6M
2021-06-23 78.82 79.99 74.03 76.11 0.9M
2021-06-22 80.00 81.26 76.79 78.82 0.7M
2021-06-21 79.10 80.99 76.29 79.60 0.7M
2021-06-18 78.00 82.86 76.16 79.47 1.0M
2021-06-17 74.30 78.76 73.20 76.99 0.7M
2021-06-16 77.47 80.10 73.08 74.66 0.9M
2021-06-15 79.50 80.49 76.30 77.02 0.7M
2021-06-11 85.00 85.85 78.10 79.41 1.3M
2021-06-10 77.50 85.67 76.80 84.67 1.8M
2021-06-09 77.29 80.80 76.23 78.20 1.2M
2021-06-08 86.00 86.58 76.10 77.07 2.0M
2021-06-07 81.03 87.84 77.14 86.00 2.1M
2021-06-04 92.29 94.28 78.10 79.99 2.8M
2021-06-03 93.11 98.00 89.20 93.99 2.6M
2021-06-02 90.00 106.19 88.49 95.32 3.9M
2021-06-01 87.80 88.49 78.40 88.49 2.5M
2021-05-31 64.00 73.74 63.85 73.74 1.0M
2021-05-28 62.01 62.46 60.06 61.45 0.5M
2021-05-27 57.40 62.80 57.20 62.10 0.9M
2021-05-26 55.00 57.59 55.00 57.12 0.3M
2021-05-25 54.57 55.45 54.36 55.23 0.2M
2021-05-24 54.50 55.07 54.30 54.54 0.2M
2021-05-21 55.88 55.88 54.59 54.69 0.2M
2021-05-20 56.30 56.65 55.60 55.73 0.2M
2021-05-19 56.00 56.97 55.15 56.28 0.2M
2021-05-18 56.03 57.50 55.16 56.46 0.3M
2021-05-17 56.42 57.10 56.00 56.53 0.3M
2021-05-14 55.59 57.16 55.59 56.42 0.3M
2021-05-13 55.80 56.17 55.00 55.18 0.3M
2021-05-12 54.38 56.89 53.16 56.20 0.3M
2021-05-11 55.35 55.43 53.00 54.32 0.3M
2021-05-10 54.55 55.90 54.50 55.61 0.2M
2021-05-07 55.79 56.01 54.70 54.95 0.2M
2021-05-06 55.10 55.75 54.05 55.71 0.3M
2021-04-30 56.49 56.49 54.21 54.46 0.4M
2021-04-29 57.98 57.98 56.00 56.11 0.4M
2021-04-28 60.60 60.64 57.65 58.19 0.4M
2021-04-27 58.05 59.20 55.88 58.96 0.6M
2021-04-26 60.28 60.59 58.05 58.50 0.5M
2021-04-23 61.20 62.00 60.20 60.24 0.3M
2021-04-22 60.40 62.56 60.33 61.75 0.3M
2021-04-21 61.31 62.29 60.31 60.91 0.3M
2021-04-20 63.50 64.28 61.30 61.30 0.5M
2021-04-19 62.15 64.63 61.40 63.60 0.6M
2021-04-16 60.26 62.56 59.59 62.17 0.6M
2021-04-15 59.33 60.89 59.33 60.71 0.3M
2021-04-14 59.91 60.69 59.41 60.18 0.3M
2021-04-13 59.18 60.64 59.18 59.93 0.3M
2021-04-12 61.40 61.75 59.55 59.84 0.4M
2021-04-09 63.10 63.14 60.80 61.00 0.7M
2021-04-08 63.18 66.66 63.00 63.15 1.0M
2021-04-07 61.91 65.00 59.76 63.75 0.9M
2021-04-06 61.70 62.78 60.50 61.21 0.5M
2021-04-02 59.28 62.28 59.08 61.39 0.8M
2021-04-01 59.60 60.37 59.08 59.53 0.6M
2021-03-31 63.50 63.73 59.56 59.60 1.1M
2021-03-30 66.00 66.94 63.01 63.10 1.2M
2021-03-29 65.80 68.80 65.03 66.45 1.1M
2021-03-26 64.88 67.40 63.71 66.00 0.9M
2021-03-25 69.66 71.65 65.01 65.01 1.5M
2021-03-24 69.90 74.60 69.18 70.31 1.4M
2021-03-23 69.33 74.00 66.00 72.00 2.4M
2021-03-22 68.99 71.80 68.00 69.90 1.7M
2021-03-19 70.01 72.59 68.08 68.20 2.3M
2021-03-18 83.40 83.96 72.23 72.89 3.6M
2021-03-17 76.50 88.50 75.79 84.85 5.7M
2021-03-16 76.00 98.00 76.00 82.13 8.0M