青云科技-U

688316
🏛️ 中国 →
66.47
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
2022-12-30 28.19 29.19 28.00 28.24 0.3M
2022-12-29 28.60 28.89 27.92 27.95 0.4M
2022-12-28 29.31 29.73 28.56 28.60 0.3M
2022-12-27 29.99 30.00 28.78 29.34 0.2M
2022-12-26 29.31 30.42 29.25 29.63 0.3M
2022-12-23 29.23 30.20 28.66 29.25 0.2M
2022-12-22 29.21 30.25 28.94 29.24 0.3M
2022-12-21 29.51 29.65 28.80 29.35 0.1M
2022-12-20 29.47 30.30 29.09 29.50 0.3M
2022-12-19 31.18 31.19 29.68 29.80 0.3M
2022-12-16 31.73 32.16 30.57 30.88 0.4M
2022-12-15 30.77 32.71 30.65 32.20 0.5M
2022-12-14 31.80 32.13 30.70 30.80 0.5M
2022-12-13 32.50 32.90 31.56 31.56 0.3M
2022-12-12 32.35 33.49 32.15 32.60 0.3M
2022-12-09 32.44 32.83 31.99 32.11 0.3M
2022-12-08 33.03 33.34 32.00 32.41 0.3M
2022-12-07 33.45 33.45 32.78 33.11 0.4M
2022-12-06 34.80 34.80 33.21 33.45 0.5M
2022-12-05 34.46 35.68 34.02 34.40 0.5M
2022-12-02 32.95 35.42 32.95 34.25 0.7M
2022-12-01 32.38 33.30 32.31 32.96 0.4M
2022-11-30 32.78 32.78 32.01 32.02 0.2M
2022-11-29 32.48 32.84 32.04 32.66 0.2M
2022-11-28 32.50 32.79 31.80 32.14 0.4M
2022-11-25 33.60 33.61 32.59 32.77 0.3M
2022-11-24 33.63 33.91 32.93 33.16 0.3M
2022-11-23 33.81 34.00 32.82 33.13 0.6M
2022-11-22 34.77 35.23 33.88 34.19 0.5M
2022-11-21 36.07 36.07 34.44 34.72 0.6M
2022-11-18 36.16 38.10 35.51 35.85 1.1M
2022-11-17 34.66 36.58 33.78 36.43 1.0M
2022-11-16 34.44 35.76 33.80 34.66 0.9M
2022-11-15 33.66 34.26 33.42 33.93 0.6M
2022-11-14 33.80 33.80 32.80 33.35 0.4M
2022-11-11 34.76 35.50 33.40 33.40 0.8M
2022-11-10 35.10 36.15 34.01 34.01 0.8M
2022-11-09 35.80 35.88 34.67 35.09 0.8M
2022-11-08 33.73 35.80 32.38 35.50 1.5M
2022-11-07 27.38 34.77 27.38 33.40 1.1M
2022-11-04 34.84 35.07 33.70 34.22 1.0M
2022-11-03 32.86 35.84 31.85 35.10 1.8M
2022-11-02 31.95 33.95 31.45 33.41 1.4M
2022-11-01 32.25 32.65 31.41 31.95 0.9M
2022-10-31 29.85 32.27 29.61 31.66 1.1M
2022-10-28 31.58 31.58 29.51 29.61 0.6M
2022-10-27 31.78 32.19 30.90 31.13 0.9M
2022-10-26 28.80 31.82 28.77 31.10 1.3M
2022-10-25 29.83 29.88 28.22 28.64 1.0M
2022-10-24 31.00 31.78 29.70 29.91 0.7M
2022-10-21 30.94 30.94 29.71 30.48 0.8M
2022-10-20 31.45 31.97 30.28 30.72 1.1M
2022-10-19 36.50 36.50 30.68 31.41 2.3M
2022-10-18 32.31 33.33 31.13 33.33 1.2M
2022-10-17 29.91 34.80 29.91 32.85 1.7M
2022-10-14 30.05 30.55 29.52 29.90 0.9M
2022-10-13 28.95 30.50 28.23 29.77 1.0M
2022-10-12 26.26 29.70 25.66 29.00 1.0M
2022-10-11 27.20 27.30 25.70 25.89 0.3M
2022-10-10 27.48 27.65 26.07 26.25 0.3M
2022-09-30 27.36 27.48 26.45 27.48 0.3M
2022-09-29 28.92 28.92 27.10 27.10 0.3M
2022-09-28 28.85 29.44 27.66 27.66 0.5M
2022-09-27 27.80 29.99 26.50 28.00 0.7M
2022-09-26 27.58 28.27 26.50 26.50 0.4M
2022-09-23 29.48 29.48 27.88 27.88 0.3M
2022-09-22 29.30 30.28 28.56 29.24 0.2M
2022-09-21 28.68 30.28 28.15 29.81 0.4M
2022-09-20 28.86 29.00 28.07 28.72 0.2M
2022-09-19 28.50 28.68 27.90 28.43 0.4M
2022-09-16 29.80 30.15 29.05 29.20 0.2M
2022-09-15 30.46 31.07 29.32 29.80 0.3M
2022-09-14 30.01 30.53 29.53 30.43 0.2M
2022-09-13 30.56 30.87 29.60 30.32 0.2M
2022-09-09 30.36 30.63 29.88 30.23 0.2M
2022-09-08 30.52 30.66 30.10 30.26 0.2M
2022-09-07 30.78 31.03 30.25 30.63 0.2M
2022-09-06 31.19 31.35 30.41 30.78 0.3M
2022-09-05 32.04 32.39 31.14 31.24 0.2M
2022-09-02 30.70 32.17 30.70 32.05 0.3M
2022-09-01 31.23 31.57 30.65 30.82 0.3M
2022-08-31 31.65 33.27 30.99 31.23 0.4M
2022-08-30 31.40 31.95 30.81 31.65 0.3M
2022-08-29 30.70 31.69 30.00 31.45 0.3M
2022-08-26 31.28 32.05 31.28 31.32 0.3M
2022-08-25 32.27 32.47 31.36 31.58 0.3M
2022-08-24 33.49 33.49 32.12 32.34 0.3M
2022-08-23 34.14 34.14 33.16 33.51 0.2M
2022-08-22 34.08 34.56 33.20 33.57 0.2M
2022-08-19 35.05 35.79 33.75 34.03 0.3M
2022-08-18 35.11 35.56 35.02 35.07 0.3M
2022-08-17 35.17 35.88 35.08 35.22 0.2M
2022-08-16 35.36 35.96 35.03 35.40 0.2M
2022-08-15 35.99 35.99 35.02 35.15 0.2M
2022-08-12 37.88 37.88 35.49 35.49 0.3M
2022-08-11 36.18 37.30 36.18 36.78 0.3M
2022-08-10 35.65 36.99 35.65 35.90 0.3M
2022-08-09 36.48 36.48 35.66 36.01 0.3M
2022-08-08 36.50 36.50 35.06 36.27 0.4M
2022-08-05 34.21 36.00 33.95 35.95 0.5M
2022-08-04 33.10 34.34 32.48 33.97 0.3M
2022-08-03 32.66 33.92 32.40 32.40 0.4M
2022-08-02 34.81 34.81 32.21 32.72 0.7M
2022-08-01 34.12 35.63 34.11 34.81 0.2M
2022-07-29 35.99 35.99 34.80 34.91 0.2M
2022-07-28 34.86 36.32 34.57 35.83 0.4M
2022-07-27 34.50 36.58 34.00 35.00 0.6M
2022-07-26 33.85 34.76 33.03 33.99 0.2M
2022-07-25 33.63 34.50 33.19 33.42 0.2M
2022-07-22 34.70 35.25 33.37 33.63 0.2M
2022-07-21 34.60 35.32 34.50 34.87 0.2M
2022-07-20 34.93 35.00 34.34 34.60 0.2M
2022-07-19 34.35 34.87 33.95 34.70 0.2M
2022-07-18 33.49 34.93 33.36 34.09 0.1M
2022-07-15 32.91 33.75 32.26 33.36 0.2M
2022-07-14 33.76 33.85 32.61 33.45 0.1M
2022-07-13 33.00 33.39 32.50 33.21 0.2M
2022-07-12 34.00 34.55 32.70 32.84 0.3M
2022-07-11 34.23 35.07 33.70 34.10 0.2M
2022-07-08 34.02 35.18 33.89 34.69 0.3M
2022-07-07 34.80 34.90 34.00 34.01 0.2M
2022-07-06 34.12 34.90 34.05 34.56 0.1M
2022-07-05 35.99 35.99 33.83 34.61 0.3M
2022-07-04 35.99 36.30 35.30 35.43 0.2M
2022-07-01 36.29 36.53 35.59 35.59 0.2M
2022-06-30 36.50 37.09 35.75 36.06 0.3M
2022-06-29 38.50 38.50 36.27 36.29 0.3M
2022-06-28 36.06 38.40 35.50 38.01 0.5M
2022-06-27 36.67 36.99 35.50 36.05 0.2M
2022-06-24 36.20 37.47 36.20 36.25 0.2M
2022-06-23 36.35 36.58 35.16 36.04 0.2M
2022-06-22 36.13 36.88 35.61 35.77 0.2M
2022-06-21 36.36 36.75 35.68 36.05 0.3M
2022-06-20 37.69 37.70 36.11 36.82 0.3M
2022-06-17 37.32 38.25 36.85 37.19 0.2M
2022-06-16 36.38 38.28 36.00 37.76 0.4M
2022-06-15 35.89 37.90 35.01 36.36 0.4M
2022-06-14 36.36 36.36 34.00 34.99 0.4M
2022-06-13 36.30 36.94 35.70 36.24 0.2M
2022-06-10 35.92 37.50 35.92 36.50 0.4M
2022-06-09 37.51 37.51 36.03 36.28 0.4M
2022-06-08 37.13 39.88 37.13 37.89 0.5M
2022-06-07 38.63 38.82 37.50 37.70 0.5M
2022-06-06 37.78 41.74 37.16 39.23 0.9M
2022-06-02 34.08 38.27 33.39 37.78 0.7M
2022-06-01 33.73 34.56 33.42 33.91 0.3M
2022-05-31 31.70 34.34 31.00 33.38 0.4M
2022-05-30 31.01 32.65 30.63 31.50 0.2M
2022-05-27 31.95 32.80 30.99 31.06 0.2M
2022-05-26 32.00 32.49 31.21 31.95 0.1M
2022-05-25 32.31 32.45 31.81 32.26 0.1M
2022-05-24 34.13 34.14 31.82 31.82 0.3M
2022-05-23 34.10 34.60 33.66 34.13 0.1M
2022-05-20 33.73 34.25 33.24 33.83 0.2M
2022-05-19 32.10 34.37 31.74 33.78 0.3M
2022-05-18 32.54 33.40 32.30 32.64 0.3M
2022-05-17 32.30 33.00 31.50 32.17 0.2M
2022-05-16 31.85 33.24 31.35 32.38 0.4M
2022-05-13 31.42 31.95 30.81 31.18 0.2M
2022-05-12 31.76 32.02 31.10 31.55 0.2M
2022-05-11 32.50 33.45 31.25 31.53 0.3M
2022-05-10 31.47 32.47 30.60 31.72 0.2M
2022-05-09 31.50 31.95 31.03 31.37 0.1M
2022-05-06 30.03 32.48 30.01 31.68 0.2M
2022-05-05 30.92 31.49 30.12 31.16 0.2M
2022-04-29 29.00 31.73 28.90 30.75 0.2M
2022-04-28 30.15 30.93 28.88 28.88 0.2M
2022-04-27 28.00 30.50 28.00 30.31 0.2M
2022-04-26 32.00 32.02 29.14 29.19 0.3M
2022-04-25 33.40 33.40 30.47 30.69 0.3M
2022-04-22 33.99 34.37 33.40 33.40 0.2M
2022-04-21 35.07 35.55 33.41 34.06 0.2M
2022-04-20 36.24 37.03 35.20 35.29 0.2M
2022-04-19 36.41 36.99 35.91 36.22 0.2M
2022-04-18 34.50 38.05 34.10 36.41 0.3M
2022-04-15 35.70 35.70 34.48 34.82 0.3M
2022-04-14 35.95 36.33 35.49 35.88 0.2M
2022-04-13 36.80 36.87 35.66 35.80 0.2M
2022-04-12 37.08 37.08 36.00 36.80 0.3M
2022-04-11 37.66 37.66 36.61 37.06 0.3M
2022-04-08 39.10 39.10 37.60 38.32 0.3M
2022-04-07 40.02 40.67 38.90 39.05 0.2M
2022-04-06 38.80 41.48 38.80 39.99 0.3M
2022-04-01 39.22 39.22 38.54 38.81 0.2M
2022-03-31 39.28 39.88 39.14 39.31 0.2M
2022-03-30 40.02 40.02 38.88 39.39 0.3M
2022-03-29 40.77 40.94 39.40 39.41 0.3M
2022-03-28 40.97 41.12 39.12 40.64 0.3M
2022-03-25 42.44 43.00 40.90 41.03 0.5M
2022-03-24 43.41 43.41 42.31 42.31 0.3M
2022-03-23 43.16 43.79 42.70 43.40 0.2M
2022-03-22 43.88 43.88 42.31 43.29 0.2M
2022-03-21 43.41 44.27 42.80 43.45 0.2M
2022-03-18 42.52 43.55 42.00 43.34 0.2M
2022-03-17 43.00 44.25 42.84 42.93 0.4M
2022-03-16 44.41 44.41 42.30 43.06 0.6M
2022-03-15 42.50 44.20 41.34 43.57 0.6M
2022-03-14 44.20 44.20 42.66 42.80 0.3M
2022-03-11 43.55 45.19 42.64 44.16 0.3M
2022-03-10 45.26 45.92 43.76 44.37 0.4M
2022-03-09 46.35 46.66 42.23 43.88 0.8M
2022-03-08 47.44 47.87 46.15 46.65 0.5M
2022-03-07 48.00 48.00 46.14 46.48 0.4M
2022-03-04 48.33 48.89 47.60 48.00 0.4M
2022-03-03 50.20 50.84 48.88 48.93 0.4M
2022-03-02 49.19 51.42 48.73 50.12 0.7M
2022-03-01 48.99 49.50 48.50 49.18 0.4M
2022-02-28 48.49 49.35 47.26 49.00 0.5M
2022-02-25 49.98 51.17 49.39 49.70 0.7M
2022-02-24 50.99 51.29 48.01 49.12 0.9M
2022-02-23 50.98 51.51 49.81 51.38 0.7M
2022-02-22 53.25 53.40 50.03 51.00 1.2M
2022-02-21 50.18 55.66 50.00 54.27 1.4M
2022-02-18 46.99 49.58 46.99 48.37 0.7M
2022-02-17 47.39 47.80 46.60 46.62 0.3M
2022-02-16 47.37 47.87 47.02 47.20 0.3M
2022-02-15 46.87 47.41 46.02 47.00 0.4M
2022-02-14 47.01 47.96 46.60 46.66 0.3M
2022-02-11 49.49 49.99 47.35 47.70 0.6M
2022-02-10 50.22 50.50 49.03 49.19 0.6M
2022-02-09 49.39 50.90 49.02 50.22 0.4M
2022-02-08 49.28 49.69 48.50 49.30 0.2M
2022-02-07 52.02 52.02 48.87 49.04 0.5M
2022-01-28 49.97 51.66 49.61 50.84 0.7M
2022-01-27 51.05 51.48 49.16 49.27 0.7M
2022-01-26 51.26 53.54 50.89 51.40 0.7M
2022-01-25 59.67 59.67 52.80 52.80 1.4M
2022-01-24 61.35 66.80 57.20 59.10 1.8M
2022-01-21 64.01 70.80 62.47 63.29 2.1M
2022-01-20 62.90 66.98 57.60 65.21 2.4M
2022-01-19 54.25 64.60 53.52 63.08 2.1M
2022-01-18 55.00 56.86 53.00 54.25 1.0M
2022-01-17 50.00 54.28 49.85 53.36 1.0M
2022-01-14 50.08 50.44 49.51 49.72 0.2M
2022-01-13 51.19 51.36 49.70 50.08 0.4M
2022-01-12 50.48 51.84 49.98 50.49 0.4M
2022-01-11 50.65 51.57 49.90 50.30 0.3M
2022-01-10 49.87 51.29 48.23 50.58 0.3M
2022-01-07 50.45 51.99 49.31 49.36 0.3M
2022-01-06 50.31 50.75 49.90 50.16 0.2M
2022-01-05 51.25 52.28 50.20 50.63 0.3M
2022-01-04 50.40 51.79 50.12 51.01 0.3M