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
2023-12-29 49.89 51.86 49.89 51.79 1.3M
2023-12-28 49.58 50.68 48.25 50.08 1.3M
2023-12-27 49.46 50.97 49.46 49.91 1.3M
2023-12-26 49.90 49.98 48.03 48.60 0.9M
2023-12-25 49.36 50.42 49.01 49.55 0.7M
2023-12-22 51.49 51.59 49.29 49.70 1.3M
2023-12-21 50.53 52.40 50.40 51.57 1.1M
2023-12-20 52.80 53.50 50.70 50.85 1.1M
2023-12-19 51.59 52.89 51.01 52.50 1.0M
2023-12-18 52.40 53.35 51.03 51.74 1.0M
2023-12-15 53.29 53.78 52.23 52.44 0.8M
2023-12-14 54.39 54.88 52.93 53.29 1.3M
2023-12-13 55.00 55.17 53.62 53.70 1.3M
2023-12-12 55.59 55.59 54.50 55.25 1.6M
2023-12-11 54.99 56.40 53.37 55.59 2.7M
2023-12-08 53.70 56.15 53.40 55.10 2.9M
2023-12-07 52.07 55.00 52.05 53.51 2.3M
2023-12-06 52.05 52.95 51.64 52.11 1.9M
2023-12-05 55.63 56.07 52.48 52.59 2.4M
2023-12-04 55.90 57.37 55.23 55.30 2.6M
2023-12-01 54.31 56.36 53.51 55.90 2.6M
2023-11-30 53.23 54.58 52.62 54.31 1.9M
2023-11-29 54.10 54.69 53.30 53.44 1.2M
2023-11-28 54.49 55.47 53.33 54.12 1.7M
2023-11-27 54.05 55.70 54.01 54.31 1.9M
2023-11-24 58.20 58.67 54.81 54.98 3.2M
2023-11-23 57.93 59.24 56.68 59.17 2.4M
2023-11-22 59.00 60.70 58.08 58.50 2.8M
2023-11-21 63.00 63.70 59.38 59.40 4.0M
2023-11-20 63.46 65.44 62.26 63.06 4.4M
2023-11-17 62.31 63.43 60.89 62.22 3.2M
2023-11-16 63.75 65.77 61.37 62.70 3.8M
2023-11-15 66.00 66.79 62.58 63.76 5.4M
2023-11-14 58.40 66.78 57.74 65.87 7.2M
2023-11-13 55.99 58.49 55.90 57.70 3.2M
2023-11-10 57.96 58.99 55.69 56.30 4.3M
2023-11-09 61.20 63.60 59.30 59.95 5.3M
2023-11-08 65.00 67.00 59.30 60.60 6.9M
2023-11-07 59.20 63.50 58.04 61.87 6.4M
2023-11-06 54.80 59.74 54.22 58.98 6.4M
2023-11-03 54.32 55.32 53.01 53.75 4.3M
2023-11-02 57.27 60.33 53.80 54.99 5.7M
2023-11-01 57.00 62.86 55.23 57.78 7.2M
2023-10-31 55.91 56.70 52.60 53.80 4.6M
2023-10-30 49.22 59.70 49.10 57.64 5.8M
2023-10-27 52.09 52.89 48.99 49.75 3.3M
2023-10-26 51.41 56.02 51.41 52.56 3.2M
2023-10-25 49.90 57.24 49.20 53.24 3.4M
2023-10-24 47.98 49.79 46.99 48.71 1.1M
2023-10-23 48.94 49.82 47.43 48.24 1.0M
2023-10-20 50.09 50.42 48.50 48.79 0.9M
2023-10-19 48.28 52.07 48.28 50.59 1.2M
2023-10-18 50.96 51.59 48.51 49.95 2.0M
2023-10-17 54.54 54.54 51.44 51.86 1.4M
2023-10-16 56.00 56.00 53.20 53.95 1.8M
2023-10-13 52.88 54.25 52.88 53.13 1.5M
2023-10-12 56.40 56.40 53.00 53.20 2.3M
2023-10-11 55.92 57.95 55.42 56.20 2.3M
2023-10-10 56.53 58.60 55.75 55.92 2.4M
2023-10-09 55.00 55.94 53.24 55.53 2.4M
2023-09-28 54.93 57.49 53.23 55.87 2.5M
2023-09-27 52.89 55.80 52.63 54.20 2.0M
2023-09-26 52.95 54.66 52.49 53.68 1.6M
2023-09-25 53.70 54.40 52.28 52.95 2.0M
2023-09-22 54.27 55.24 53.12 54.83 2.8M
2023-09-21 53.61 54.50 51.00 53.02 2.0M
2023-09-20 54.30 56.60 53.29 54.29 2.3M
2023-09-19 53.99 55.87 52.61 52.61 1.4M
2023-09-18 54.88 55.26 52.59 53.40 1.5M
2023-09-15 54.57 56.08 53.48 55.55 1.4M
2023-09-14 55.21 55.49 53.60 54.12 1.1M
2023-09-13 56.33 56.80 54.00 55.28 1.7M
2023-09-12 57.10 59.40 56.16 56.91 2.1M
2023-09-11 55.92 59.62 54.61 57.75 2.9M
2023-09-08 56.22 57.39 53.99 56.11 2.8M
2023-09-07 59.60 59.98 56.00 57.00 2.7M
2023-09-06 59.09 60.50 56.99 58.00 3.3M
2023-09-05 62.94 62.99 58.60 59.88 3.9M
2023-09-04 61.00 65.33 58.88 63.20 5.9M
2023-09-01 64.20 65.05 58.61 59.90 6.6M
2023-08-31 66.00 69.18 62.08 64.95 7.8M
2023-08-30 58.50 69.55 56.10 64.90 7.3M
2023-08-29 49.00 59.89 48.99 58.50 6.2M
2023-08-28 52.50 54.00 48.60 49.91 2.4M
2023-08-25 51.25 52.98 48.55 48.85 2.9M
2023-08-24 49.37 55.89 49.29 53.95 4.4M
2023-08-23 50.81 51.00 48.32 48.32 2.0M
2023-08-22 49.90 50.71 48.30 50.20 3.6M
2023-08-21 46.14 50.43 45.55 49.24 4.6M
2023-08-18 44.98 48.28 44.98 46.31 2.6M
2023-08-17 43.00 44.97 42.80 44.50 1.0M
2023-08-16 45.25 45.84 43.06 43.09 1.3M
2023-08-15 45.08 46.28 44.45 45.15 1.3M
2023-08-14 42.12 46.70 42.12 45.35 2.1M
2023-08-11 44.10 44.60 42.78 42.78 0.8M
2023-08-10 44.43 45.28 44.00 44.53 0.6M
2023-08-09 45.36 46.05 44.50 44.50 0.7M
2023-08-08 45.11 46.25 45.11 45.36 0.8M
2023-08-07 45.30 45.91 44.88 45.35 1.0M
2023-08-04 43.86 45.60 43.43 45.06 1.3M
2023-08-03 43.01 44.30 42.95 43.43 0.9M
2023-08-02 44.10 44.10 43.26 43.38 0.7M
2023-08-01 44.55 44.55 43.40 44.24 0.6M
2023-07-31 44.49 44.82 43.60 44.25 0.5M
2023-07-28 43.80 44.60 43.60 44.22 0.5M
2023-07-27 44.01 44.66 43.80 43.91 0.6M
2023-07-26 45.66 46.26 44.39 44.65 0.6M
2023-07-25 45.83 46.40 45.33 45.86 0.9M
2023-07-24 43.99 46.45 43.99 45.85 1.0M
2023-07-21 44.25 44.97 43.77 44.06 0.8M
2023-07-20 45.55 45.96 44.76 44.94 0.9M
2023-07-19 47.80 48.19 46.00 46.20 1.2M
2023-07-18 46.80 47.35 45.90 46.00 0.9M
2023-07-17 46.83 48.23 46.71 47.20 1.1M
2023-07-14 46.50 48.40 46.29 47.32 1.3M
2023-07-13 45.75 46.75 45.11 46.28 1.3M
2023-07-12 48.40 48.90 45.66 45.70 1.9M
2023-07-11 47.78 49.35 46.82 48.84 1.2M
2023-07-10 48.90 49.58 47.88 47.88 1.1M
2023-07-07 51.48 51.69 48.44 49.18 1.9M
2023-07-06 51.00 52.50 50.20 51.50 2.0M
2023-07-05 52.00 53.10 50.50 51.00 3.4M
2023-07-04 48.73 49.65 47.79 49.61 2.0M
2023-07-03 48.84 48.84 45.88 48.60 2.6M
2023-06-30 49.88 50.59 48.88 49.65 1.2M
2023-06-29 50.55 50.75 49.30 50.07 1.4M
2023-06-28 53.28 53.28 48.67 50.96 2.2M
2023-06-27 53.60 54.49 52.68 53.36 1.5M
2023-06-26 57.80 58.50 52.85 53.70 2.7M
2023-06-21 61.51 61.60 58.01 58.58 2.3M
2023-06-20 64.00 64.55 60.66 61.50 3.9M
2023-06-19 62.71 65.88 62.20 65.39 4.7M
2023-06-16 63.68 64.80 62.11 62.35 4.3M
2023-06-15 68.61 69.20 63.00 63.66 5.6M
2023-06-14 70.50 72.28 65.71 69.89 5.7M
2023-06-13 60.80 72.85 60.50 68.80 8.2M
2023-06-12 59.02 62.40 56.22 61.30 5.4M
2023-06-09 61.12 66.27 58.34 58.36 6.0M
2023-06-08 56.97 61.94 56.00 60.67 5.4M
2023-06-07 53.61 58.78 52.20 56.90 4.3M
2023-06-06 55.47 56.88 53.12 53.55 2.2M
2023-06-05 54.00 56.58 53.00 55.49 2.4M
2023-06-02 56.20 59.00 54.70 54.80 3.3M
2023-06-01 53.73 57.52 52.67 55.94 3.7M
2023-05-31 55.40 58.00 53.36 55.46 3.4M
2023-05-30 53.80 53.89 51.63 53.77 2.1M
2023-05-29 51.12 55.58 50.20 53.80 2.8M
2023-05-26 49.27 53.35 49.27 51.51 2.0M
2023-05-25 49.55 52.40 48.00 49.11 1.2M
2023-05-24 49.00 50.01 48.68 49.25 0.7M
2023-05-23 51.01 51.01 49.00 49.20 0.8M
2023-05-22 51.97 51.98 49.20 50.50 1.3M
2023-05-19 51.56 52.53 50.00 51.60 1.8M
2023-05-18 49.46 52.20 48.60 51.41 2.1M
2023-05-17 48.59 51.98 46.62 49.91 2.0M
2023-05-16 50.10 50.10 46.51 47.55 1.8M
2023-05-15 51.01 51.50 48.10 49.78 2.0M
2023-05-12 52.92 52.92 50.10 50.10 2.7M
2023-05-11 55.15 57.15 52.38 53.65 3.9M
2023-05-10 49.01 59.72 48.81 54.87 4.6M
2023-05-09 49.97 52.45 49.53 49.78 1.9M
2023-05-08 51.00 51.94 49.00 49.90 2.0M
2023-05-05 49.60 53.30 49.14 51.03 2.6M
2023-05-04 53.31 53.78 48.61 49.22 2.0M
2023-04-28 51.05 54.00 51.00 52.84 1.7M
2023-04-27 51.00 53.07 50.01 51.97 1.9M
2023-04-26 53.00 55.65 50.50 51.38 2.8M
2023-04-25 54.16 57.57 53.00 55.53 3.7M
2023-04-24 59.60 61.91 53.51 54.43 4.2M
2023-04-21 61.95 66.00 58.58 61.87 5.0M
2023-04-20 57.73 62.01 57.50 60.42 3.5M
2023-04-19 58.18 60.35 57.71 57.96 2.0M
2023-04-18 57.82 59.59 57.62 58.68 1.4M
2023-04-17 58.57 60.83 57.28 59.38 1.8M
2023-04-14 59.01 60.18 57.00 58.58 2.2M
2023-04-13 60.95 61.66 58.39 59.00 2.6M
2023-04-12 64.00 64.00 60.58 61.52 2.6M
2023-04-11 60.04 62.89 59.00 61.70 3.0M
2023-04-10 64.00 64.34 59.96 59.97 3.7M
2023-04-07 63.55 65.75 60.48 64.38 4.5M
2023-04-06 69.40 70.99 61.31 63.78 6.3M
2023-04-04 76.23 76.23 71.00 72.10 4.9M
2023-04-03 67.50 78.29 64.80 77.52 6.1M
2023-03-31 66.17 67.20 62.60 66.08 3.9M
2023-03-30 69.00 70.64 63.36 65.62 5.2M
2023-03-29 72.77 75.18 69.00 71.00 5.6M
2023-03-28 75.22 81.99 70.00 73.96 6.6M
2023-03-27 62.00 76.39 60.19 76.39 6.8M
2023-03-24 57.53 69.00 56.65 63.66 5.8M
2023-03-23 54.73 62.30 52.52 57.70 6.7M
2023-03-22 44.20 53.40 44.20 53.40 4.7M
2023-03-21 42.05 44.74 41.31 44.50 1.8M
2023-03-20 44.00 44.30 41.75 41.83 1.7M
2023-03-17 41.00 44.76 40.72 43.55 2.4M
2023-03-16 39.85 42.17 39.20 40.75 1.4M
2023-03-15 40.68 41.15 39.61 39.61 1.3M
2023-03-14 42.00 42.15 40.35 40.68 1.4M
2023-03-13 41.59 42.82 41.50 42.36 1.0M
2023-03-10 42.66 43.30 41.60 41.88 1.1M
2023-03-09 42.98 44.30 42.09 42.41 1.6M
2023-03-08 41.31 43.75 41.05 42.70 1.8M
2023-03-07 42.49 44.43 41.55 41.67 1.8M
2023-03-06 40.90 42.88 40.70 42.43 1.4M
2023-03-03 41.35 42.70 40.55 40.88 1.2M
2023-03-02 40.70 43.40 40.60 41.80 2.5M
2023-03-01 39.00 40.99 39.00 40.81 1.7M
2023-02-28 39.36 40.00 38.69 39.29 1.0M
2023-02-27 39.70 40.34 38.40 38.61 1.0M
2023-02-24 39.90 40.73 39.40 40.10 1.1M
2023-02-23 40.90 40.92 39.19 39.44 1.2M
2023-02-22 40.12 40.78 39.18 40.43 1.5M
2023-02-21 40.61 43.44 40.10 40.80 2.4M
2023-02-20 41.46 41.99 40.10 41.48 2.2M
2023-02-17 43.53 44.18 41.20 41.20 3.0M
2023-02-16 41.00 48.50 40.00 44.78 5.6M
2023-02-15 40.37 41.55 39.66 41.44 2.6M
2023-02-14 41.90 42.54 40.30 40.69 2.7M
2023-02-13 42.02 43.30 41.30 43.00 3.0M
2023-02-10 44.32 45.60 42.36 42.80 4.2M
2023-02-09 45.99 46.88 42.12 44.32 5.2M
2023-02-08 51.73 53.99 47.00 47.30 6.6M
2023-02-07 45.99 51.97 45.01 51.97 6.8M
2023-02-06 42.88 43.31 39.20 43.31 2.8M
2023-02-03 34.71 36.18 34.55 36.09 1.3M
2023-02-02 33.14 35.35 33.11 34.71 1.3M
2023-02-01 32.06 33.37 32.00 33.24 0.5M
2023-01-31 32.55 32.78 31.92 32.06 0.4M
2023-01-30 32.50 33.12 32.12 32.90 0.6M
2023-01-20 31.50 32.49 31.37 32.08 0.7M
2023-01-19 30.00 31.63 30.00 31.49 0.7M
2023-01-18 29.30 30.58 28.92 30.31 0.5M
2023-01-17 29.99 29.99 29.02 29.27 0.3M
2023-01-16 28.86 30.00 28.86 29.44 0.4M
2023-01-13 29.15 29.15 28.59 28.98 0.2M
2023-01-12 28.68 29.67 28.67 29.01 0.3M
2023-01-11 29.79 30.01 28.90 29.00 0.4M
2023-01-10 30.00 30.35 29.73 29.84 0.4M
2023-01-09 29.97 31.06 29.73 30.18 0.4M
2023-01-06 30.99 30.99 29.74 30.03 0.4M
2023-01-05 31.39 31.39 30.22 30.22 0.3M
2023-01-04 31.00 31.00 30.10 30.84 0.5M
2023-01-03 28.27 30.34 28.21 30.19 0.6M