云内动力

000903
🏛️ 中国 →
2.86
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
09:30 2.87 2.88 2.86 2.87 2,434.2K
09:35 2.87 2.87 2.86 2.86 829.1K
09:40 2.87 2.88 2.86 2.88 1,216.7K
09:45 2.88 2.89 2.87 2.88 1,619.1K
09:50 2.88 2.89 2.87 2.88 1,212.4K
09:55 2.88 2.88 2.86 2.87 1,046.7K
10:00 2.87 2.87 2.86 2.87 428.9K
10:05 2.86 2.87 2.86 2.86 394.6K
10:10 2.87 2.87 2.86 2.87 1,253.6K
10:15 2.87 2.88 2.87 2.88 640.2K
10:20 2.87 2.88 2.87 2.87 449.4K
10:25 2.88 2.89 2.87 2.89 1,278.5K
10:30 2.88 2.89 2.88 2.88 565.9K
10:35 2.89 2.89 2.88 2.88 110.0K
10:40 2.89 2.89 2.88 2.88 55.1K
10:45 2.88 2.89 2.88 2.88 78.1K
10:50 2.88 2.89 2.88 2.89 39.5K
10:55 2.88 2.89 2.88 2.88 229.2K
11:00 2.89 2.89 2.88 2.88 259.0K
11:05 2.88 2.89 2.88 2.88 63.4K
11:10 2.89 2.89 2.88 2.89 487.0K
11:15 2.88 2.89 2.87 2.88 809.9K
11:20 2.88 2.88 2.87 2.88 153.8K
11:25 2.87 2.88 2.87 2.88 29.5K
13:00 2.88 2.88 2.87 2.87 865.0K
13:05 2.88 2.88 2.87 2.87 152.7K
13:10 2.88 2.88 2.87 2.88 66.2K
13:15 2.87 2.88 2.87 2.87 53.5K
13:20 2.88 2.88 2.87 2.88 229.4K
13:25 2.88 2.88 2.87 2.88 153.5K
13:30 2.88 2.88 2.87 2.88 61.7K
13:35 2.88 2.88 2.87 2.87 144.0K
13:40 2.88 2.88 2.87 2.87 144.0K
13:45 2.88 2.88 2.87 2.88 170.0K
13:50 2.88 2.88 2.87 2.87 200.0K
13:55 2.87 2.88 2.87 2.87 486.7K
14:00 2.87 2.88 2.87 2.88 234.2K
14:05 2.88 2.88 2.87 2.88 171.4K
14:10 2.87 2.88 2.87 2.87 197.9K
14:15 2.87 2.88 2.87 2.88 162.5K
14:20 2.88 2.88 2.87 2.87 196.7K
14:25 2.88 2.88 2.87 2.87 318.2K
14:30 2.88 2.88 2.87 2.88 1,537.7K
14:35 2.88 2.88 2.87 2.87 281.9K
14:40 2.87 2.88 2.87 2.88 1,705.8K
14:45 2.87 2.88 2.87 2.88 367.3K
14:50 2.88 2.88 2.87 2.88 343.2K
14:55 2.87 2.88 2.87 2.88 465.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 2.89 2.89 2.86 2.86 21.8M
2025-09-29 2.87 2.91 2.85 2.89 30.6M
2025-09-26 2.88 2.89 2.86 2.88 24.9M
2025-09-25 2.90 2.91 2.87 2.88 33.2M
2025-09-24 2.89 2.92 2.88 2.91 30.4M
2025-09-23 2.91 2.96 2.87 2.90 42.2M
2025-09-22 2.93 2.94 2.90 2.91 26.4M
2025-09-19 2.99 2.99 2.93 2.94 39.5M
2025-09-18 3.05 3.07 2.98 2.99 62.3M
2025-09-17 3.00 3.11 2.99 3.06 63.1M
2025-09-16 3.01 3.03 2.99 3.00 36.8M
2025-09-15 2.99 3.04 2.97 3.01 42.9M
2025-09-12 2.98 3.01 2.98 2.99 31.0M
2025-09-11 2.98 2.99 2.96 2.98 36.0M
2025-09-10 2.96 3.04 2.96 3.00 42.5M
2025-09-09 2.97 2.99 2.95 2.97 43.6M
2025-09-08 2.88 3.02 2.86 3.00 81.7M
2025-09-05 2.86 2.89 2.82 2.88 41.6M
2025-09-04 2.85 2.89 2.82 2.86 42.5M
2025-09-03 2.92 2.93 2.84 2.85 46.7M
2025-09-02 2.96 2.96 2.90 2.92 53.6M
2025-09-01 2.94 3.00 2.94 2.97 42.8M
2025-08-29 2.96 2.97 2.93 2.95 52.5M
2025-08-28 3.06 3.09 2.93 2.98 122.7M
2025-08-27 3.14 3.14 3.07 3.08 72.4M
2025-08-26 3.09 3.16 3.09 3.15 79.5M
2025-08-25 3.11 3.12 3.09 3.10 54.3M
2025-08-22 3.12 3.13 3.09 3.11 57.9M
2025-08-21 3.11 3.15 3.09 3.14 73.3M
2025-08-20 3.08 3.14 3.07 3.11 53.9M
2025-08-19 3.10 3.10 3.06 3.09 64.9M
2025-08-18 3.12 3.14 3.09 3.11 62.4M
2025-08-15 3.09 3.13 3.08 3.11 50.2M
2025-08-14 3.17 3.18 3.10 3.11 71.6M
2025-08-13 3.13 3.24 3.12 3.19 108.0M
2025-08-12 3.13 3.16 3.08 3.10 108.4M
2025-08-11 3.11 3.16 3.11 3.16 103.2M
2025-08-08 3.02 3.03 3.00 3.01 44.6M
2025-08-07 3.05 3.06 3.02 3.03 49.7M
2025-08-06 3.07 3.07 3.02 3.04 76.3M
2025-08-05 3.07 3.12 3.06 3.10 57.7M
2025-08-04 3.04 3.11 3.01 3.08 65.0M
2025-08-01 3.07 3.08 3.00 3.04 50.4M
2025-07-31 3.01 3.09 2.97 3.05 85.5M
2025-07-30 2.96 3.12 2.95 3.06 110.1M
2025-07-29 3.06 3.07 2.97 2.98 94.9M
2025-07-28 3.11 3.13 3.04 3.05 99.3M
2025-07-25 3.19 3.20 3.11 3.14 102.0M
2025-07-24 3.17 3.24 3.15 3.20 98.3M
2025-07-23 3.25 3.26 3.12 3.15 152.1M
2025-07-22 3.39 3.39 3.25 3.28 192.8M
2025-07-21 3.18 3.31 3.18 3.31 147.8M
2025-07-18 3.21 3.27 3.14 3.15 237.8M
2025-07-17 3.30 3.43 3.30 3.30 396.3M
2025-07-16 3.47 3.47 3.47 3.47 8.3M
2025-07-15 3.65 3.65 3.65 3.65 2.0M
2025-07-14 3.84 3.84 3.84 3.84 1.0M
2025-07-11 4.04 4.04 4.04 4.04 1.2M
2025-07-10 4.25 4.25 4.25 4.25 1.3M
2025-07-08 4.47 4.49 4.44 4.47 113.9M
2025-07-07 4.43 4.52 4.29 4.50 133.9M
2025-07-04 4.64 4.64 4.45 4.46 220.1M
2025-07-03 4.50 4.75 4.47 4.68 323.2M
2025-07-02 4.48 4.68 4.43 4.50 224.8M
2025-07-01 4.46 4.57 4.43 4.52 190.8M
2025-06-30 4.42 4.50 4.36 4.47 152.8M
2025-06-27 4.50 4.57 4.44 4.45 169.3M
2025-06-26 4.46 4.66 4.44 4.44 308.1M
2025-06-25 4.51 4.74 4.44 4.59 482.5M
2025-06-24 4.29 4.51 4.28 4.51 312.2M
2025-06-23 3.95 4.10 3.94 4.10 100.4M
2025-06-20 4.04 4.11 3.98 4.00 105.0M
2025-06-19 4.22 4.32 4.09 4.09 128.9M
2025-06-18 4.26 4.28 4.18 4.21 125.0M
2025-06-17 4.31 4.39 4.26 4.30 122.1M
2025-06-16 4.18 4.37 4.15 4.31 131.0M
2025-06-13 4.49 4.50 4.22 4.25 239.6M
2025-06-12 4.51 4.68 4.40 4.54 268.0M
2025-06-11 4.44 4.75 4.44 4.60 391.8M
2025-06-10 4.50 4.55 4.32 4.40 246.4M
2025-06-09 4.39 4.50 4.39 4.46 229.7M
2025-06-06 4.49 4.53 4.37 4.40 263.9M
2025-06-05 4.76 4.80 4.45 4.55 368.6M
2025-06-04 4.83 4.96 4.66 4.68 453.6M
2025-06-03 4.88 5.38 4.88 4.88 609.8M
2025-05-30 6.12 6.12 5.41 5.42 860.8M
2025-05-29 5.56 5.56 5.56 5.56 21.3M
2025-05-28 5.05 5.05 5.05 5.05 26.9M
2025-05-27 4.59 4.59 4.59 4.59 57.3M
2025-05-26 3.96 4.17 3.94 4.17 78.5M
2025-05-23 3.93 4.20 3.78 3.79 241.9M
2025-05-22 4.21 4.43 4.00 4.02 378.0M
2025-05-21 3.70 4.18 3.61 4.18 266.9M
2025-05-20 3.59 3.95 3.58 3.80 201.2M
2025-05-19 3.53 3.67 3.50 3.60 91.2M
2025-05-16 3.43 3.62 3.42 3.55 89.9M
2025-05-15 3.59 3.59 3.43 3.44 61.6M
2025-05-14 3.55 3.64 3.47 3.59 78.3M
2025-05-13 3.63 3.65 3.54 3.56 76.3M
2025-05-12 3.62 3.64 3.55 3.60 92.0M
2025-05-09 3.66 3.70 3.56 3.59 107.9M
2025-05-08 3.52 3.85 3.52 3.74 186.2M
2025-05-07 3.51 3.79 3.46 3.62 228.9M
2025-05-06 3.18 3.45 3.17 3.45 92.0M
2025-04-30 3.05 3.18 3.03 3.14 47.1M
2025-04-29 3.07 3.13 3.05 3.08 34.2M
2025-04-28 3.20 3.21 3.10 3.11 50.4M
2025-04-25 3.18 3.30 3.16 3.23 53.4M
2025-04-24 3.30 3.33 3.17 3.19 62.9M
2025-04-23 3.23 3.49 3.23 3.33 88.1M
2025-04-22 3.35 3.35 3.20 3.21 54.8M
2025-04-21 3.20 3.27 3.15 3.27 48.3M
2025-04-18 3.22 3.25 3.14 3.22 48.4M
2025-04-17 3.19 3.29 3.12 3.21 55.9M
2025-04-16 3.31 3.38 3.15 3.21 80.5M
2025-04-15 3.44 3.50 3.32 3.34 143.3M
2025-04-14 3.12 3.39 3.11 3.39 74.3M
2025-04-11 3.02 3.19 3.00 3.08 64.9M
2025-04-10 3.13 3.17 3.03 3.06 83.1M
2025-04-09 2.75 3.04 2.55 3.00 108.8M
2025-04-08 2.74 2.95 2.71 2.83 97.0M
2025-04-07 3.10 3.10 3.00 3.00 26.6M
2025-04-03 3.35 3.41 3.30 3.33 49.8M
2025-04-02 3.38 3.44 3.35 3.41 37.4M
2025-04-01 3.46 3.50 3.39 3.40 53.4M
2025-03-31 3.50 3.51 3.35 3.45 74.5M
2025-03-28 3.66 3.67 3.53 3.54 73.5M
2025-03-27 3.62 3.87 3.58 3.70 113.6M
2025-03-26 3.51 3.69 3.51 3.64 68.4M
2025-03-25 3.70 3.70 3.57 3.58 78.2M
2025-03-24 3.95 3.95 3.60 3.71 139.0M
2025-03-21 4.10 4.13 3.92 3.99 151.1M
2025-03-20 4.05 4.29 4.01 4.16 189.7M
2025-03-19 4.14 4.18 4.05 4.07 116.1M
2025-03-18 4.26 4.29 4.10 4.18 151.5M
2025-03-17 4.11 4.39 4.08 4.26 226.2M
2025-03-14 4.18 4.18 4.00 4.11 185.7M
2025-03-13 4.40 4.53 4.08 4.23 294.7M
2025-03-12 4.66 4.80 4.38 4.40 443.5M
2025-03-11 3.87 4.46 3.87 4.46 344.9M
2025-03-10 4.06 4.31 4.01 4.05 420.9M
2025-03-07 3.85 4.06 3.85 4.06 229.1M
2025-03-06 3.69 3.69 3.69 3.69 44.3M
2025-03-05 3.30 3.35 3.22 3.35 75.0M
2025-03-04 3.25 3.33 3.21 3.32 56.9M
2025-03-03 3.40 3.44 3.25 3.28 85.9M
2025-02-28 3.72 3.75 3.34 3.38 138.5M
2025-02-27 3.60 3.86 3.59 3.71 169.9M
2025-02-26 3.53 3.68 3.50 3.58 111.0M
2025-02-25 3.60 3.63 3.48 3.55 101.5M
2025-02-24 3.67 3.74 3.60 3.69 144.7M
2025-02-21 3.66 3.70 3.56 3.64 139.3M
2025-02-20 3.73 3.74 3.62 3.70 153.3M
2025-02-19 3.57 3.85 3.57 3.82 253.6M
2025-02-18 3.76 3.92 3.65 3.68 357.6M
2025-02-17 3.27 3.56 3.25 3.56 145.6M
2025-02-14 3.43 3.43 3.20 3.24 170.6M
2025-02-13 3.33 3.58 3.28 3.47 220.6M
2025-02-12 3.27 3.44 3.27 3.35 215.9M
2025-02-11 3.35 3.62 3.21 3.44 323.8M
2025-02-10 3.13 3.29 3.05 3.29 245.7M
2025-02-07 2.73 2.99 2.73 2.99 100.9M
2025-02-06 2.65 2.73 2.56 2.72 127.8M
2025-02-05 2.52 2.63 2.52 2.59 93.1M
2025-01-27 2.54 2.59 2.49 2.49 66.7M
2025-01-24 2.53 2.56 2.44 2.53 96.2M
2025-01-23 2.67 2.71 2.54 2.54 131.3M
2025-01-22 2.74 2.74 2.66 2.67 56.0M
2025-01-21 2.80 2.82 2.70 2.75 83.3M
2025-01-20 2.88 2.91 2.75 2.82 105.7M
2025-01-17 2.92 2.99 2.84 2.84 157.4M
2025-01-16 2.86 3.09 2.85 2.99 261.1M
2025-01-15 2.76 2.88 2.73 2.81 230.6M
2025-01-14 2.55 2.98 2.55 2.95 310.1M
2025-01-13 2.83 2.83 2.83 2.83 14.5M
2025-01-10 3.26 3.37 3.12 3.14 77.1M
2025-01-09 3.25 3.33 3.22 3.26 60.8M
2025-01-08 3.22 3.27 3.08 3.23 72.2M
2025-01-07 3.08 3.22 3.06 3.22 80.4M
2025-01-06 3.14 3.15 2.94 3.06 76.8M
2025-01-03 3.48 3.51 3.10 3.16 102.6M
2025-01-02 3.40 3.55 3.34 3.43 74.6M