| 股票名称 | 代码 688365 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 光云科技 | 2024-04-26 五 | 7.01 | 7.07 | 7.25 | 7.35 | 6.91 | 2.55% | 2.18% | 9278820 | 6646万 | 30.87 | 30.87 | -193.29 | 2 | 光云科技 | 2024-04-25 四 | 7.08 | 7.06 | 7.07 | 7.18 | 6.96 | 0.14% | 1.30% | 5552665 | 3931万 | 30.11 | 30.11 | -164.83 | 3 | 光云科技 | 2024-04-24 三 | 6.87 | 6.75 | 7.06 | 7.08 | 6.78 | 4.59% | 1.76% | 7491116 | 5209万 | 30.06 | 30.06 | -164.6 | 4 | 光云科技 | 2024-04-23 二 | 6.54 | 6.46 | 6.75 | 6.82 | 6.50 | 4.49% | 1.72% | 7330319 | 4912万 | 28.74 | 28.74 | -157.37 | 5 | 光云科技 | 2024-04-22 一 | 6.36 | 6.39 | 6.46 | 6.55 | 6.16 | 1.10% | 1.45% | 6171397 | 3952万 | 27.51 | 27.51 | -150.61 | 6 | 光云科技 | 2024-04-19 五 | 6.63 | 6.63 | 6.39 | 6.66 | 6.37 | -3.62% | 1.34% | 5690657 | 3687万 | 27.21 | 27.21 | -148.98 | 7 | 光云科技 | 2024-04-18 四 | 6.63 | 6.68 | 6.63 | 6.81 | 6.40 | -0.75% | 1.92% | 8172092 | 5401万 | 28.23 | 28.23 | -154.57 | 8 | 光云科技 | 2024-04-17 三 | 6.24 | 5.98 | 6.68 | 6.76 | 6.18 | 11.71% | 2.37% | 10098830 | 6601万 | 28.45 | 28.45 | -155.74 | 9 | 光云科技 | 2024-04-16 二 | 6.61 | 6.76 | 5.98 | 6.70 | 5.95 | -11.54% | 2.43% | 10354397 | 6402万 | 25.46 | 25.46 | -139.42 | 10 | 光云科技 | 2024-04-15 一 | 7.23 | 7.33 | 6.76 | 7.41 | 6.60 | -7.78% | 2.31% | 9842377 | 6803万 | 28.79 | 28.79 | -157.6 | 11 | 光云科技 | 2024-04-12 五 | 7.38 | 7.41 | 7.33 | 7.58 | 7.28 | -1.08% | 1.28% | 5453521 | 4042万 | 31.21 | 31.21 | -170.89 | 12 | 光云科技 | 2024-04-11 四 | 7.30 | 7.42 | 7.41 | 7.53 | 7.26 | -0.13% | 1.28% | 5436415 | 4051万 | 31.55 | 31.55 | -172.76 | 13 | 光云科技 | 2024-04-10 三 | 7.88 | 7.87 | 7.42 | 7.97 | 7.31 | -5.72% | 1.95% | 8318978 | 6218万 | 31.6 | 31.6 | -172.99 | 14 | 光云科技 | 2024-04-09 二 | 7.68 | 7.63 | 7.87 | 7.88 | 7.63 | 3.15% | 1.33% | 5651029 | 4396万 | 33.51 | 33.51 | -183.48 | 15 | 光云科技 | 2024-04-08 一 | 7.74 | 7.83 | 7.63 | 7.92 | 7.63 | -2.55% | 1.60% | 6826003 | 5307万 | 32.49 | 32.49 | -177.89 | 16 | 光云科技 | 2024-04-03 三 | 8.00 | 8.01 | 7.83 | 8.03 | 7.53 | -2.25% | 2.17% | 9238323 | 7156万 | 33.34 | 33.34 | -182.55 | 17 | 光云科技 | 2024-04-02 二 | 8.38 | 8.37 | 8.01 | 8.48 | 7.95 | -4.30% | 2.28% | 9729493 | 7864万 | 34.11 | 34.11 | -186.74 | 18 | 光云科技 | 2024-04-01 一 | 8.17 | 8.14 | 8.37 | 8.38 | 8.17 | 2.83% | 1.77% | 7540224 | 6245万 | 35.64 | 35.64 | -195.14 | 19 | 光云科技 | 2024-03-29 五 | 8.33 | 8.39 | 8.14 | 8.35 | 7.99 | -2.98% | 2.18% | 9294153 | 7549万 | 34.66 | 34.66 | -189.78 | 20 | 光云科技 | 2024-03-28 四 | 7.85 | 7.76 | 8.39 | 8.57 | 7.74 | 8.12% | 3.53% | 15050585 | 12400万 | 35.73 | 35.73 | -195.6 | 21 | 光云科技 | 2024-03-27 三 | 8.56 | 8.51 | 7.76 | 8.58 | 7.74 | -8.81% | 2.94% | 12506367 | 10049万 | 33.04 | 33.04 | -180.92 | 22 | 光云科技 | 2024-03-26 二 | 8.80 | 8.89 | 8.51 | 9.00 | 8.45 | -4.27% | 3.52% | 14971965 | 12953万 | 36.24 | 36.24 | -198.4 | 23 | 光云科技 | 2024-03-25 一 | 9.61 | 9.60 | 8.89 | 9.80 | 8.85 | -7.40% | 4.33% | 18449543 | 17057万 | 37.86 | 37.86 | -207.26 | 24 | 光云科技 | 2024-03-22 五 | 9.50 | 9.52 | 9.60 | 9.87 | 8.92 | 0.84% | 6.65% | 28336654 | 26478万 | 40.88 | 40.88 | -223.81 | 25 | 光云科技 | 2024-03-21 四 | 9.35 | 9.18 | 9.52 | 10.27 | 9.24 | 3.70% | 6.93% | 29526183 | 28663万 | 40.54 | 40.54 | -221.95 | 26 | 光云科技 | 2024-03-20 三 | 8.64 | 8.66 | 9.18 | 9.27 | 8.50 | 6.00% | 4.04% | 17185088 | 15538万 | 39.09 | 39.09 | -214.02 | 27 | 光云科技 | 2024-03-19 二 | 8.50 | 8.53 | 8.66 | 8.80 | 8.47 | 1.52% | 2.34% | 9951922 | 8617万 | 36.88 | 36.88 | -201.9 | 28 | 光云科技 | 2024-03-18 一 | 8.34 | 8.24 | 8.53 | 8.53 | 8.26 | 3.52% | 2.18% | 9273732 | 7799万 | 36.32 | 36.32 | -198.87 | 29 | 光云科技 | 2024-03-15 五 | 8.22 | 8.23 | 8.24 | 8.27 | 8.04 | 0.12% | 1.65% | 7015185 | 5707万 | 35.09 | 35.09 | -192.11 | 30 | 光云科技 | 2024-03-14 四 | 8.46 | 8.55 | 8.23 | 8.46 | 8.04 | -3.74% | 2.61% | 11133512 | 9169万 | 35.05 | 35.05 | -191.87 | 31 | 光云科技 | 2024-03-08 五 | 7.99 | 8.01 | 8.08 | 8.08 | 7.86 | 0.87% | 1.69% | 7176786 | 5724万 | 34.41 | 34.41 | -188.38 | 32 | 光云科技 | 2024-03-07 四 | 8.30 | 8.20 | 8.01 | 8.34 | 7.90 | -2.32% | 2.05% | 8723627 | 7100万 | 34.11 | 34.11 | -186.74 | 33 | 光云科技 | 2024-03-06 三 | 8.26 | 8.40 | 8.20 | 8.40 | 8.00 | -2.38% | 2.44% | 10400382 | 8510万 | 34.92 | 34.92 | -191.17 | 34 | 光云科技 | 2024-03-05 二 | 8.50 | 8.57 | 8.40 | 8.78 | 8.30 | -1.98% | 2.34% | 9956486 | 8471万 | 35.77 | 35.77 | -195.84 | 35 | 光云科技 | 2024-03-04 一 | 8.73 | 8.67 | 8.57 | 8.78 | 8.20 | -1.15% | 2.83% | 12052176 | 10180万 | 36.49 | 36.49 | -199.8 | 36 | 光云科技 | 2024-03-01 五 | 8.15 | 8.18 | 8.67 | 8.73 | 8.15 | 5.99% | 3.42% | 14551725 | 12315万 | 36.92 | 36.92 | -202.13 | 37 | 光云科技 | 2024-02-29 四 | 7.67 | 7.83 | 8.18 | 8.20 | 7.67 | 4.47% | 3.09% | 13157788 | 10560万 | 34.83 | 34.83 | -190.71 | 38 | 光云科技 | 2024-02-28 三 | 8.66 | 8.71 | 7.83 | 9.07 | 7.75 | -10.10% | 3.98% | 16929606 | 14349万 | 33.34 | 33.34 | -182.55 | 39 | 光云科技 | 2024-02-27 二 | 8.20 | 8.39 | 8.71 | 8.71 | 8.15 | 3.81% | 2.51% | 10687241 | 9059万 | 37.09 | 37.09 | -203.06 | 40 | 光云科技 | 2024-02-26 一 | 8.02 | 8.16 | 8.39 | 8.65 | 7.91 | 2.82% | 3.27% | 13916212 | 11542万 | 35.73 | 35.73 | -195.6 | 41 | 光云科技 | 2024-02-23 五 | 7.70 | 7.65 | 8.16 | 8.20 | 7.60 | 6.67% | 3.35% | 14265077 | 11388万 | 34.75 | 34.75 | -190.24 | 42 | 光云科技 | 2024-02-22 四 | 7.47 | 7.40 | 7.65 | 7.73 | 7.39 | 3.38% | 2.51% | 10691661 | 8088万 | 32.58 | 32.58 | -178.35 | 43 | 光云科技 | 2024-02-21 三 | 7.14 | 7.16 | 7.40 | 7.76 | 6.92 | 3.35% | 2.99% | 12721083 | 9449万 | 31.51 | 31.51 | -172.52 | 44 | 光云科技 | 2024-02-20 二 | 7.30 | 7.25 | 7.16 | 7.33 | 6.98 | -1.24% | 2.88% | 12255835 | 8746万 | 30.49 | 30.49 | -166.93 | 45 | 光云科技 | 2024-02-19 一 | 6.83 | 6.49 | 7.25 | 7.47 | 6.80 | 11.71% | 4.56% | 19411407 | 13909万 | 30.87 | 30.87 | -19.42 | 46 | 光云科技 | 2024-02-08 四 | 5.58 | 5.46 | 6.49 | 6.50 | 5.41 | 18.86% | 4.78% | 20369759 | 12042万 | 27.64 | 27.64 | -17.38 | 47 | 光云科技 | 2024-02-07 三 | 6.07 | 5.98 | 5.46 | 6.08 | 5.23 | -8.70% | 4.48% | 19067641 | 10683万 | 23.25 | 23.25 | -14.63 | 48 | 光云科技 | 2024-02-06 二 | 5.65 | 5.99 | 5.98 | 6.23 | 5.29 | -0.17% | 3.37% | 14341687 | 8229万 | 25.46 | 25.46 | -16.02 | 49 | 光云科技 | 2024-02-05 一 | 6.86 | 7.00 | 5.99 | 6.97 | 5.80 | -14.43% | 2.95% | 12555918 | 7780万 | 25.51 | 25.51 | -16.05 | 50 | 光云科技 | 2024-02-02 五 | 7.60 | 7.49 | 7.00 | 7.70 | 6.72 | -6.54% | 1.94% | 8250417 | 5889万 | 29.81 | 29.81 | -18.75 | 51 | 光云科技 | 2024-02-01 四 | 7.56 | 7.50 | 7.49 | 7.77 | 7.33 | -0.13% | 1.86% | 7910204 | 5956万 | 31.89 | 31.89 | -20.06 | 52 | 光云科技 | 2024-01-31 三 | 8.09 | 7.97 | 7.50 | 8.23 | 7.48 | -5.90% | 2.07% | 8819693 | 6883万 | 31.94 | 31.94 | -20.09 | 53 | 光云科技 | 2024-01-30 二 | 8.25 | 8.19 | 7.97 | 8.27 | 7.93 | -2.69% | 1.21% | 5149129 | 4175万 | 33.94 | 33.94 | -21.35 | 54 | 光云科技 | 2024-01-29 一 | 8.80 | 8.74 | 8.19 | 8.80 | 8.17 | -6.29% | 1.44% | 6121889 | 5117万 | 34.88 | 34.88 | -21.94 | 55 | 光云科技 | 2024-01-26 五 | 8.83 | 8.83 | 8.74 | 8.93 | 8.67 | -1.02% | 1.19% | 5073561 | 4456万 | 37.22 | 37.22 | -23.41 | 56 | 光云科技 | 2024-01-25 四 | 8.46 | 8.46 | 8.83 | 8.87 | 8.33 | 4.37% | 1.36% | 5791298 | 5017万 | 37.6 | 37.6 | -23.65 | 57 | 光云科技 | 2024-01-24 三 | 8.50 | 8.43 | 8.46 | 8.60 | 8.07 | 0.36% | 1.42% | 6046933 | 5013万 | 36.02 | 36.02 | -22.66 | 58 | 光云科技 | 2024-01-23 二 | 8.26 | 8.34 | 8.43 | 8.46 | 8.19 | 1.08% | 1.60% | 6824914 | 5688万 | 35.9 | 35.9 | -22.58 | 59 | 光云科技 | 2024-01-22 一 | 8.89 | 8.94 | 8.34 | 9.00 | 8.28 | -6.71% | 1.33% | 5667412 | 4893万 | 35.51 | 35.51 | -22.34 | 60 | 光云科技 | 2024-01-19 五 | 9.10 | 9.14 | 8.94 | 9.26 | 8.93 | -2.19% | 1.11% | 4714448 | 4273万 | 38.07 | 38.07 | -23.95 | 61 | 光云科技 | 2024-01-18 四 | 9.16 | 9.14 | 9.14 | 9.36 | 8.76 | 0.00% | 1.59% | 6750724 | 6082万 | 38.92 | 38.92 | -24.48 | 62 | 光云科技 | 2024-01-17 三 | 9.40 | 9.45 | 9.14 | 9.49 | 9.14 | -3.28% | 0.91% | 3860711 | 3601万 | 38.92 | 38.92 | -24.48 | 63 | 光云科技 | 2024-01-16 二 | 9.51 | 9.52 | 9.45 | 9.52 | 9.27 | -0.74% | 1.01% | 4296226 | 4026万 | 40.24 | 40.24 | -25.31 | 64 | 光云科技 | 2024-01-15 一 | 9.58 | 9.62 | 9.52 | 9.64 | 9.44 | -1.04% | 0.83% | 3524080 | 3360万 | 40.54 | 40.54 | -25.5 | 65 | 光云科技 | 2024-01-12 五 | 9.87 | 9.85 | 9.62 | 9.87 | 9.59 | -2.34% | 1.07% | 4557425 | 4408万 | 40.96 | 40.96 | -25.77 | 66 | 光云科技 | 2024-01-11 四 | 9.56 | 9.54 | 9.85 | 9.94 | 9.53 | 3.25% | 1.50% | 6405787 | 6259万 | 41.94 | 41.94 | -26.39 | 67 | 光云科技 | 2024-01-10 三 | 9.70 | 9.70 | 9.54 | 9.73 | 9.43 | -1.65% | 1.04% | 4443688 | 4262万 | 40.62 | 40.62 | -25.55 | 68 | 光云科技 | 2024-01-09 二 | 9.84 | 9.87 | 9.70 | 10.05 | 9.63 | -1.72% | 1.36% | 5810399 | 5694万 | 41.3 | 41.3 | -25.98 | 69 | 光云科技 | 2024-01-08 一 | 10.08 | 10.06 | 9.87 | 10.18 | 9.82 | -1.89% | 0.95% | 4048197 | 4031万 | 42.03 | 42.03 | -26.44 | 70 | 光云科技 | 2024-01-05 五 | 10.26 | 10.26 | 10.06 | 10.33 | 10.01 | -1.95% | 0.92% | 3903539 | 3962万 | 42.84 | 42.84 | -26.95 | 71 | 光云科技 | 2024-01-04 四 | 10.31 | 10.30 | 10.26 | 10.40 | 10.16 | -0.39% | 0.96% | 4078514 | 4194万 | 43.69 | 43.69 | -27.48 | 72 | 光云科技 | 2024-01-03 三 | 10.42 | 10.46 | 10.30 | 10.47 | 10.19 | -1.53% | 1.21% | 5135126 | 5291万 | 43.86 | 43.86 | -27.59 | 73 | 光云科技 | 2024-01-02 二 | 10.85 | 10.89 | 10.46 | 10.98 | 10.44 | -3.95% | 1.44% | 6125979 | 6504万 | 44.54 | 44.54 | -28.02 | 74 | 光云科技 | 2023-12-29 五 | 10.63 | 10.63 | 10.89 | 10.95 | 10.62 | 2.45% | 1.17% | 4989258 | 5410万 | 46.37 | 46.37 | -29.17 | 75 | 光云科技 | 2023-12-28 四 | 10.46 | 10.52 | 10.63 | 10.77 | 10.28 | 1.05% | 1.50% | 6368746 | 6749万 | 45.27 | 45.27 | -28.47 | 76 | 光云科技 | 2023-12-27 三 | 10.55 | 10.56 | 10.52 | 10.66 | 10.43 | -0.38% | 0.94% | 4000946 | 4209万 | 44.8 | 44.8 | -28.18 | 77 | 光云科技 | 2023-12-26 二 | 10.98 | 10.93 | 10.56 | 10.98 | 10.44 | -3.39% | 1.02% | 4327225 | 4586万 | 44.97 | 44.97 | -28.29 | 78 | 光云科技 | 2023-12-25 一 | 10.98 | 11.00 | 10.93 | 11.18 | 10.83 | -0.64% | 1.07% | 4556737 | 5001万 | 46.54 | 46.54 | -29.28 | 79 | 光云科技 | 2023-12-22 五 | 11.59 | 11.65 | 11.00 | 11.59 | 10.93 | -5.58% | 1.56% | 6632109 | 7421万 | 46.84 | 46.84 | -29.47 | 80 | 光云科技 | 2023-12-21 四 | 11.40 | 11.45 | 11.65 | 11.72 | 11.20 | 1.75% | 1.39% | 5913070 | 6791万 | 49.61 | 49.61 | -31.21 | 81 | 光云科技 | 2023-12-20 三 | 12.00 | 11.98 | 11.45 | 12.00 | 11.42 | -4.42% | 1.47% | 6262216 | 7278万 | 48.76 | 48.76 | -30.67 | 82 | 光云科技 | 2023-12-19 二 | 11.76 | 11.74 | 11.98 | 12.28 | 11.63 | 2.04% | 1.45% | 6187450 | 7435万 | 51.01 | 51.01 | -32.09 | 83 | 光云科技 | 2023-12-18 一 | 12.01 | 12.10 | 11.74 | 12.26 | 11.66 | -2.98% | 1.18% | 5039429 | 5993万 | 49.99 | 49.99 | -31.45 | 84 | 光云科技 | 2023-12-15 五 | 12.14 | 12.14 | 12.10 | 12.28 | 11.90 | -0.33% | 1.23% | 5229399 | 6328万 | 51.52 | 51.52 | -32.41 | 85 | 光云科技 | 2023-12-14 四 | 12.35 | 12.34 | 12.14 | 12.58 | 12.08 | -1.62% | 1.25% | 5342857 | 6557万 | 51.7 | 51.7 | -32.52 | 86 | 光云科技 | 2023-12-13 三 | 12.57 | 12.55 | 12.34 | 12.66 | 12.28 | -1.67% | 1.36% | 5810710 | 7244万 | 52.55 | 52.55 | -33.06 | 87 | 光云科技 | 2023-12-12 二 | 12.54 | 12.52 | 12.55 | 12.68 | 12.43 | 0.24% | 1.82% | 7729416 | 9694万 | 53.44 | 53.44 | -33.62 | 88 | 光云科技 | 2023-12-11 一 | 12.38 | 12.42 | 12.52 | 12.55 | 12.05 | 0.81% | 2.62% | 11160375 | 13732万 | 53.31 | 53.31 | -33.54 | 89 | 光云科技 | 2023-12-08 五 | 12.35 | 12.33 | 12.42 | 12.71 | 12.13 | 0.73% | 2.86% | 12169950 | 15086万 | 52.89 | 52.89 | -33.27 | 90 | 光云科技 | 2023-12-07 四 | 11.68 | 11.77 | 12.33 | 12.50 | 11.68 | 4.76% | 3.17% | 13519637 | 16509万 | 52.5 | 52.5 | -33.03 | 91 | 光云科技 | 2023-12-06 三 | 11.73 | 11.62 | 11.77 | 12.03 | 11.33 | 1.29% | 1.74% | 7425389 | 8655万 | 50.12 | 50.12 | -31.53 | 92 | 光云科技 | 2023-12-05 二 | 12.21 | 12.27 | 11.62 | 12.25 | 11.60 | -5.30% | 1.80% | 7675793 | 9064万 | 49.48 | 49.48 | -31.13 | 93 | 光云科技 | 2023-12-04 一 | 12.23 | 12.32 | 12.27 | 12.46 | 12.15 | -0.41% | 2.17% | 9240409 | 11378万 | 52.25 | 52.25 | -32.87 | 94 | 光云科技 | 2023-12-01 五 | 11.46 | 11.48 | 12.32 | 12.34 | 11.46 | 7.32% | 2.63% | 11197422 | 13412万 | 52.46 | 52.46 | -33 | 95 | 光云科技 | 2023-11-30 四 | 11.74 | 11.61 | 11.48 | 11.86 | 11.29 | -1.12% | 1.68% | 7168521 | 8278万 | 48.88 | 48.88 | -30.75 | 96 | 光云科技 | 2023-11-29 三 | 11.75 | 11.69 | 11.61 | 12.21 | 11.58 | -0.68% | 1.93% | 8202519 | 9666万 | 49.44 | 49.44 | -31.1 | 97 | 光云科技 | 2023-11-28 二 | 11.68 | 11.60 | 11.69 | 11.88 | 11.54 | 0.78% | 1.09% | 4624973 | 5423万 | 49.78 | 49.78 | -31.31 | 98 | 光云科技 | 2023-11-27 一 | 11.73 | 11.68 | 11.60 | 11.93 | 11.58 | -0.68% | 1.12% | 4772326 | 5579万 | 49.4 | 49.4 | -31.07 | 99 | 光云科技 | 2023-11-24 五 | 12.13 | 12.15 | 11.68 | 12.13 | 11.61 | -3.87% | 1.17% | 4974382 | 5863万 | 49.74 | 49.74 | -31.29 | 100 | 光云科技 | 2023-11-23 四 | 12.10 | 12.10 | 12.15 | 12.19 | 11.82 | 0.41% | 0.99% | 4212241 | 5070万 | 51.74 | 51.74 | -32.55 | 101 | 光云科技 | 2023-11-22 三 | 12.28 | 12.24 | 12.10 | 12.45 | 12.06 | -1.14% | 1.06% | 4518918 | 5536万 | 51.52 | 51.52 | -32.41 | 102 | 光云科技 | 2023-11-21 二 | 12.51 | 12.50 | 12.24 | 12.57 | 12.18 | -2.08% | 1.05% | 4452803 | 5490万 | 52.12 | 52.12 | -32.79 | 103 | 光云科技 | 2023-11-20 一 | 12.60 | 12.56 | 12.50 | 12.68 | 12.45 | -0.48% | 1.07% | 4555797 | 5715万 | 53.23 | 53.23 | -33.48 | 104 | 光云科技 | 2023-11-17 五 | 12.54 | 12.60 | 12.56 | 12.80 | 12.40 | -0.32% | 1.41% | 6021430 | 7576万 | 53.48 | 53.48 | -33.64 | 105 | 光云科技 | 2023-11-16 四 | 12.50 | 12.60 | 12.60 | 12.88 | 12.42 | 0.00% | 1.23% | 5248160 | 6660万 | 53.65 | 53.65 | -33.75 | 106 | 光云科技 | 2023-11-15 三 | 12.99 | 12.85 | 12.60 | 12.99 | 12.53 | -1.95% | 1.73% | 7384624 | 9388万 | 53.65 | 53.65 | -33.75 | 107 | 光云科技 | 2023-11-14 二 | 12.35 | 12.31 | 12.85 | 12.95 | 12.20 | 4.39% | 2.47% | 10497602 | 13287万 | 54.72 | 54.72 | -34.42 | 108 | 光云科技 | 2023-11-13 一 | 12.08 | 11.99 | 12.31 | 12.50 | 11.98 | 2.67% | 1.75% | 7450103 | 9162万 | 52.42 | 52.42 | -32.97 | 109 | 光云科技 | 2023-11-10 五 | 12.14 | 12.22 | 11.99 | 12.15 | 11.85 | -1.88% | 1.73% | 7381172 | 8849万 | 51.06 | 51.06 | -32.12 | 110 | 光云科技 | 2023-11-09 四 | 12.15 | 12.07 | 12.22 | 13.03 | 11.95 | 1.24% | 3.98% | 16952241 | 21281万 | 52.04 | 52.04 | -32.73 | 111 | 光云科技 | 2023-11-08 三 | 11.90 | 11.83 | 12.07 | 12.27 | 11.82 | 2.03% | 2.16% | 9176821 | 11089万 | 51.4 | 51.4 | -32.33 | 112 | 光云科技 | 2023-11-07 二 | 11.71 | 11.70 | 11.83 | 11.96 | 11.56 | 1.11% | 1.81% | 7720124 | 9123万 | 50.38 | 50.38 | -31.69 | 113 | 光云科技 | 2023-11-06 一 | 11.04 | 10.90 | 11.70 | 11.71 | 11.04 | 7.34% | 2.52% | 10710608 | 12297万 | 49.82 | 49.82 | -31.34 | 114 | 光云科技 | 2023-11-03 五 | 10.89 | 10.70 | 10.90 | 11.01 | 10.70 | 1.87% | 1.31% | 5589829 | 6092万 | 46.41 | 46.41 | -29.2 | 115 | 光云科技 | 2023-11-02 四 | 10.99 | 10.90 | 10.70 | 11.05 | 10.70 | -1.83% | 1.03% | 4396545 | 4772万 | 45.56 | 45.56 | -28.66 | 116 | 光云科技 | 2023-11-01 三 | 10.94 | 10.88 | 10.90 | 11.19 | 10.80 | 0.18% | 0.94% | 4016536 | 4428万 | 46.41 | 46.41 | -29.2 | 117 | 光云科技 | 2023-10-31 二 | 11.18 | 11.20 | 10.88 | 11.24 | 10.80 | -2.86% | 1.19% | 5057704 | 5552万 | 46.33 | 46.33 | -29.14 | 118 | 光云科技 | 2023-10-30 一 | 10.74 | 10.79 | 11.20 | 11.23 | 10.73 | 3.80% | 1.40% | 5966324 | 6603万 | 47.69 | 47.69 | -32.72 | 119 | 光云科技 | 2023-10-27 五 | 10.92 | 10.92 | 10.79 | 10.92 | 10.60 | -1.19% | 1.00% | 4259248 | 4585万 | 45.95 | 45.95 | -31.52 | 120 | 光云科技 | 2023-10-26 四 | 10.84 | 10.95 | 10.92 | 11.07 | 10.77 | -0.27% | 0.97% | 4137106 | 4508万 | 46.5 | 46.5 | -31.9 | 121 | 光云科技 | 2023-10-25 三 | 10.63 | 10.52 | 10.95 | 11.23 | 10.50 | 4.09% | 1.59% | 6782554 | 7412万 | 46.63 | 46.63 | -31.99 | 122 | 光云科技 | 2023-10-24 二 | 10.20 | 10.16 | 10.52 | 10.64 | 9.98 | 3.54% | 1.27% | 5424382 | 5643万 | 44.8 | 44.8 | -30.73 | 123 | 光云科技 | 2023-10-23 一 | 10.47 | 10.45 | 10.16 | 10.54 | 10.04 | -2.78% | 0.96% | 4086538 | 4178万 | 43.26 | 43.26 | -29.68 | 124 | 光云科技 | 2023-10-20 五 | 10.78 | 10.89 | 10.45 | 10.99 | 10.41 | -4.04% | 1.26% | 5344892 | 5671万 | 44.5 | 44.5 | -30.52 | 125 | 光云科技 | 2023-10-19 四 | 10.90 | 10.96 | 10.89 | 11.30 | 10.76 | -0.64% | 1.06% | 4503137 | 4976万 | 46.37 | 46.37 | -31.81 | 126 | 光云科技 | 2023-10-18 三 | 11.03 | 11.12 | 10.96 | 11.09 | 10.68 | -1.44% | 1.01% | 4287298 | 4658万 | 46.67 | 46.67 | -32.01 | 127 | 光云科技 | 2023-10-17 二 | 11.17 | 11.08 | 11.12 | 11.17 | 10.97 | 0.36% | 0.90% | 3811685 | 4223万 | 47.35 | 47.35 | -32.48 | 128 | 光云科技 | 2023-10-16 一 | 11.36 | 11.36 | 11.08 | 11.43 | 11.00 | -2.46% | 1.30% | 5524963 | 6158万 | 47.18 | 47.18 | -32.37 | 129 | 光云科技 | 2023-10-13 五 | 11.42 | 11.49 | 11.36 | 11.52 | 11.28 | -1.13% | 1.07% | 4556919 | 5178万 | 48.37 | 48.37 | -33.18 | 130 | 光云科技 | 2023-10-12 四 | 11.72 | 11.72 | 11.49 | 12.00 | 11.45 | -1.96% | 1.23% | 5218617 | 6050万 | 48.93 | 48.93 | -33.56 | 131 | 光云科技 | 2023-10-11 三 | 11.62 | 11.51 | 11.72 | 11.95 | 11.36 | 1.82% | 1.64% | 7003239 | 8197万 | 49.91 | 49.91 | -34.23 | 132 | 光云科技 | 2023-10-10 二 | 11.36 | 11.41 | 11.51 | 11.73 | 11.36 | 0.88% | 1.36% | 5801732 | 6729万 | 49.01 | 49.01 | -33.62 | 133 | 光云科技 | 2023-10-09 一 | 11.62 | 11.59 | 11.41 | 11.62 | 11.26 | -1.55% | 1.14% | 4836014 | 5515万 | 48.59 | 48.59 | -33.33 | 134 | 光云科技 | 2023-09-28 四 | 11.43 | 11.49 | 11.59 | 11.79 | 11.43 | 0.87% | 1.22% | 5174649 | 6016万 | 49.35 | 49.35 | -33.85 | 135 | 光云科技 | 2023-09-27 三 | 11.40 | 11.61 | 11.49 | 11.68 | 11.34 | -1.03% | 1.51% | 6443595 | 7413万 | 48.93 | 48.93 | -33.56 | 136 | 光云科技 | 2023-09-26 二 | 11.19 | 11.30 | 11.61 | 11.82 | 11.16 | 2.74% | 2.83% | 12050297 | 13934万 | 49.44 | 49.44 | -33.91 | 137 | 光云科技 | 2023-09-25 一 | 11.82 | 11.89 | 11.30 | 11.90 | 11.08 | -4.96% | 2.82% | 11995337 | 13612万 | 48.12 | 48.12 | -33.01 | 138 | 光云科技 | 2023-09-22 五 | 10.70 | 10.81 | 11.89 | 11.90 | 10.68 | 9.99% | 2.78% | 11853113 | 13602万 | 50.63 | 50.63 | -34.73 | 139 | 光云科技 | 2023-09-21 四 | 10.70 | 10.70 | 10.81 | 11.00 | 10.66 | 1.03% | 1.27% | 5423015 | 5890万 | 46.03 | 46.03 | -31.58 | 140 | 光云科技 | 2023-09-20 三 | 10.79 | 10.79 | 10.70 | 11.00 | 10.66 | -0.83% | 1.16% | 4934913 | 5358万 | 45.56 | 45.56 | -31.26 | 141 | 光云科技 | 2023-09-19 二 | 11.13 | 11.13 | 10.79 | 11.19 | 10.75 | -3.05% | 1.10% | 4668271 | 5077万 | 45.95 | 45.95 | -31.52 | 142 | 光云科技 | 2023-09-18 一 | 11.06 | 11.06 | 11.13 | 11.38 | 11.03 | 0.63% | 1.07% | 4549078 | 5095万 | 47.39 | 47.39 | -32.51 | 143 | 光云科技 | 2023-09-15 五 | 11.33 | 11.30 | 11.06 | 11.33 | 11.00 | -2.12% | 1.34% | 5700792 | 6332万 | 47.1 | 47.1 | -32.31 | 144 | 光云科技 | 2023-09-14 四 | 11.73 | 11.69 | 11.30 | 11.73 | 11.11 | -3.34% | 1.29% | 5480703 | 6234万 | 48.12 | 48.12 | -33.01 | 145 | 光云科技 | 2023-09-13 三 | 12.14 | 12.11 | 11.69 | 12.14 | 11.59 | -3.47% | 1.19% | 5084528 | 5987万 | 49.78 | 49.78 | -34.15 | 146 | 光云科技 | 2023-09-12 二 | 12.03 | 12.02 | 12.11 | 12.31 | 11.95 | 0.75% | 1.60% | 6801924 | 8249万 | 51.57 | 51.57 | -35.37 | 147 | 光云科技 | 2023-09-11 一 | 11.77 | 11.77 | 12.02 | 12.21 | 11.63 | 2.12% | 2.49% | 10590564 | 12658万 | 51.18 | 51.18 | -35.11 | 148 | 光云科技 | 2023-09-08 五 | 11.69 | 11.82 | 11.77 | 11.91 | 11.52 | -0.42% | 1.51% | 6425149 | 7531万 | 50.12 | 50.12 | -34.38 | 149 | 光云科技 | 2023-09-07 四 | 11.80 | 11.81 | 11.82 | 12.11 | 11.77 | 0.08% | 3.04% | 12944303 | 15440万 | 50.33 | 50.33 | -34.53 | 150 | 光云科技 | 2023-09-06 三 | 11.45 | 11.54 | 11.81 | 11.83 | 11.21 | 2.34% | 2.52% | 10732706 | 12425万 | 50.29 | 50.29 | -34.5 | 151 | 光云科技 | 2023-09-05 二 | 11.18 | 11.26 | 11.54 | 11.86 | 11.17 | 2.49% | 4.42% | 18837801 | 21774万 | 49.14 | 49.14 | -33.71 | 152 | 光云科技 | 2023-09-04 一 | 12.48 | 12.61 | 11.26 | 12.74 | 11.05 | -10.71% | 7.18% | 30585877 | 35414万 | 47.95 | 47.95 | -32.89 | 153 | 光云科技 | 2023-09-01 五 | 12.82 | 12.92 | 12.61 | 13.10 | 12.49 | -2.40% | 1.19% | 4770722 | 6056万 | 50.57 | 53.7 | -36.83 | 154 | 光云科技 | 2023-08-31 四 | 13.11 | 13.20 | 12.92 | 13.15 | 12.82 | -2.12% | 1.76% | 7061483 | 9126万 | 51.81 | 55.02 | -37.74 | 155 | 光云科技 | 2023-08-30 三 | 12.60 | 12.53 | 13.20 | 13.30 | 12.52 | 5.35% | 2.52% | 10104826 | 13124万 | 52.93 | 56.21 | -38.56 | 156 | 光云科技 | 2023-08-29 二 | 11.74 | 11.67 | 12.53 | 12.62 | 11.70 | 7.37% | 1.90% | 7620853 | 9345万 | 50.25 | 53.36 | -36.6 | 157 | 光云科技 | 2023-08-28 一 | 12.13 | 11.55 | 11.67 | 12.35 | 11.67 | 1.04% | 1.68% | 6750208 | 8138万 | 46.8 | 49.69 | -34.09 | 158 | 光云科技 | 2023-08-25 五 | 12.09 | 12.20 | 11.55 | 12.14 | 11.43 | -5.33% | 1.51% | 6066730 | 7090万 | 46.32 | 49.18 | -29.74 | 159 | 光云科技 | 2023-08-23 三 | 12.68 | 12.56 | 12.04 | 12.68 | 12.02 | -4.14% | 1.02% | 4084572 | 4987万 | 48.28 | 51.27 | -31 | 160 | 光云科技 | 2023-08-22 二 | 12.45 | 12.19 | 12.56 | 12.61 | 12.04 | 3.04% | 1.42% | 5703239 | 7041万 | 50.37 | 53.48 | -32.34 |
|
行情刷新 | 流通股东
|