云鼎科技(000409)股票信息
| 股票代码 | 000409 |
| 股票名称 | 云鼎科技 |
| 最新价/元 | 11.23 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 2.84 |
| 买入/元 | 11.23 |
| 卖出/元 | 11.24 |
| 昨收/元 | 10.92 |
| 今开/元 | 10.95 |
| 最高/元 | 11.28 |
| 最低/元 | 10.95 |
| 成交量/手 | 216748.49 |
| 成交额/万 | 24189.45 |
| 股净值/元 | 80.44 |
| 市净率 | 4.93 |
| 总市值/万 | 761383.34 |
| 流通值/万 | 475414.46 |
| 换手率/% | 5.12 |
| 入市日期 | 1996-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
云鼎科技(000409)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.95 | 11.23 | 0.31 | 2.84 | 216748.49 | 24189.45 | 5.12 |
| 2025-06-23 | 10.67 | 10.92 | 0.12 | 1.11 | 159981.11 | 17328.20 | 3.78 |
| 2025-06-20 | 11.11 | 10.80 | -0.23 | -2.09 | 238972.16 | 25918.85 | 5.64 |
| 2025-06-19 | 11.37 | 11.03 | -0.40 | -3.50 | 274581.13 | 30806.63 | 6.49 |
| 2025-06-18 | 11.66 | 11.43 | -0.32 | -2.72 | 263574.61 | 30180.34 | 6.23 |
| 2025-06-17 | 12.05 | 11.75 | -0.20 | -1.67 | 235614.15 | 27855.13 | 5.57 |
| 2025-06-16 | 11.74 | 11.95 | 0.01 | 0.08 | 220651.01 | 26292.47 | 5.21 |
| 2025-06-13 | 12.30 | 11.94 | -0.50 | -4.02 | 398528.10 | 48077.12 | 9.41 |
| 2025-06-12 | 12.41 | 12.44 | 0.04 | 0.32 | 514511.17 | 63719.20 | 12.15 |
| 2025-06-11 | 11.92 | 12.40 | 0.52 | 4.38 | 766450.86 | 93940.83 | 18.10 |
| 2025-06-10 | 12.09 | 11.88 | -0.21 | -1.74 | 392067.82 | 46633.42 | 9.26 |
| 2025-06-09 | 12.04 | 12.09 | 0.16 | 1.34 | 624547.18 | 75280.04 | 14.75 |
| 2025-06-06 | 11.36 | 11.93 | 0.59 | 5.20 | 871804.03 | 103519.37 | 20.59 |
| 2025-06-05 | 11.16 | 11.34 | 0.18 | 1.61 | 261035.20 | 29356.01 | 6.17 |
| 2025-06-04 | 11.19 | 11.16 | 0.00 | 0.00 | 158767.37 | 17653.65 | 3.75 |
| 2025-06-03 | 11.15 | 11.16 | -0.05 | -0.45 | 201080.61 | 22535.16 | 4.75 |
| 2025-05-30 | 11.48 | 11.21 | -0.37 | -3.20 | 296685.39 | 33493.13 | 7.01 |
| 2025-05-29 | 11.31 | 11.58 | 0.27 | 2.39 | 405693.94 | 46581.80 | 9.58 |
| 2025-05-28 | 11.09 | 11.31 | 0.17 | 1.53 | 341549.33 | 38776.79 | 8.07 |
| 2025-05-27 | 11.40 | 11.14 | -0.26 | -2.28 | 240938.81 | 26925.93 | 5.69 |
| 2025-05-26 | 11.24 | 11.40 | 0.47 | 4.30 | 404570.73 | 45803.99 | 9.56 |
| 2025-05-23 | 11.10 | 10.93 | -0.19 | -1.71 | 188302.25 | 20817.05 | 4.45 |
| 2025-05-22 | 11.26 | 11.12 | -0.17 | -1.51 | 185389.28 | 20761.25 | 4.38 |
| 2025-05-21 | 11.39 | 11.29 | -0.09 | -0.79 | 167542.11 | 18890.08 | 3.96 |
| 2025-05-20 | 11.31 | 11.38 | 0.06 | 0.53 | 181839.17 | 20573.67 | 4.30 |
| 2025-05-19 | 11.29 | 11.32 | 0.06 | 0.53 | 171944.52 | 19272.44 | 4.06 |
| 2025-05-16 | 11.15 | 11.26 | 0.01 | 0.09 | 205767.09 | 23169.20 | 4.86 |
| 2025-05-15 | 11.68 | 11.25 | -0.40 | -3.43 | 354419.97 | 40151.58 | 8.37 |
| 2025-05-14 | 11.40 | 11.65 | 0.25 | 2.19 | 614753.16 | 71923.23 | 14.52 |
| 2025-05-13 | 11.60 | 11.40 | -0.10 | -0.87 | 197440.35 | 22672.28 | 4.66 |
| 2025-05-12 | 11.47 | 11.50 | 0.10 | 0.88 | 211949.14 | 24347.00 | 5.01 |
| 2025-05-09 | 11.72 | 11.40 | -0.30 | -2.56 | 256353.08 | 29354.58 | 6.06 |
| 2025-05-08 | 11.48 | 11.70 | 0.18 | 1.56 | 332830.69 | 38661.61 | 7.86 |
| 2025-05-07 | 11.75 | 11.52 | 0.01 | 0.09 | 386092.65 | 44443.64 | 9.12 |
| 2025-05-06 | 11.30 | 11.51 | 0.38 | 3.41 | 384791.66 | 43970.50 | 9.09 |
| 2025-04-30 | 10.84 | 11.13 | 0.31 | 2.87 | 333806.35 | 36983.38 | 7.89 |
| 2025-04-29 | 10.83 | 10.82 | -0.07 | -0.64 | 209345.69 | 22782.78 | 4.95 |
| 2025-04-28 | 10.80 | 10.89 | 0.00 | 0.00 | 240531.56 | 26327.67 | 5.68 |
| 2025-04-25 | 10.77 | 10.89 | 0.09 | 0.83 | 279573.31 | 30530.42 | 6.60 |
| 2025-04-24 | 11.15 | 10.80 | -0.67 | -5.84 | 518411.00 | 56591.48 | 12.25 |
| 2025-04-23 | 11.14 | 11.47 | 0.42 | 3.80 | 644685.69 | 73323.54 | 15.23 |
| 2025-04-22 | 11.16 | 11.05 | -0.14 | -1.25 | 217915.00 | 24178.27 | 5.15 |
| 2025-04-21 | 10.92 | 11.19 | 0.28 | 2.57 | 256424.34 | 28364.08 | 6.06 |
| 2025-04-18 | 10.84 | 10.91 | 0.14 | 1.30 | 206251.00 | 22290.29 | 4.87 |
| 2025-04-17 | 10.69 | 10.77 | -0.01 | -0.09 | 205732.32 | 22327.27 | 4.86 |
| 2025-04-16 | 10.96 | 10.78 | -0.30 | -2.71 | 282924.37 | 30730.56 | 6.68 |
| 2025-04-15 | 11.05 | 11.08 | 0.03 | 0.27 | 369268.93 | 41037.28 | 8.72 |
| 2025-04-14 | 10.96 | 11.05 | 0.28 | 2.60 | 323710.15 | 35780.02 | 7.65 |
| 2025-04-11 | 10.48 | 10.77 | 0.16 | 1.51 | 360510.31 | 38824.71 | 8.52 |
| 2025-04-10 | 10.49 | 10.61 | 0.30 | 2.91 | 513570.71 | 55197.07 | 12.13 |
| 2025-04-09 | 9.60 | 10.31 | 0.46 | 4.67 | 512994.27 | 50689.12 | 12.12 |
| 2025-04-08 | 9.88 | 9.85 | -0.51 | -4.92 | 468993.22 | 46079.19 | 11.08 |
| 2025-04-07 | 10.53 | 10.36 | -1.15 | -9.99 | 249949.00 | 26094.86 | 5.90 |
| 2025-04-03 | 11.50 | 11.51 | -0.24 | -2.04 | 287787.98 | 33298.90 | 6.80 |
| 2025-04-02 | 11.66 | 11.75 | -0.01 | -0.09 | 256893.65 | 30231.07 | 6.07 |
| 2025-04-01 | 11.90 | 11.76 | -0.13 | -1.09 | 342278.38 | 40521.05 | 8.09 |
| 2025-03-31 | 11.60 | 11.89 | 0.15 | 1.28 | 516844.60 | 59693.91 | 12.21 |
| 2025-03-28 | 11.96 | 11.74 | -0.32 | -2.65 | 384728.80 | 45668.18 | 9.09 |
| 2025-03-27 | 12.06 | 12.06 | -0.09 | -0.74 | 498701.83 | 60466.98 | 11.78 |
| 2025-03-26 | 11.90 | 12.15 | 0.13 | 1.08 | 486357.92 | 59046.88 | 11.49 |
| 2025-03-25 | 12.64 | 12.02 | -0.42 | -3.38 | 604381.34 | 73325.41 | 14.28 |
| 2025-03-24 | 13.17 | 12.44 | -1.20 | -8.80 | 912253.76 | 115464.06 | 21.55 |
| 2025-03-21 | 15.00 | 13.64 | -1.51 | -9.97 | 1172810.87 | 163958.63 | 27.70 |
| 2025-03-20 | 15.03 | 15.15 | -0.40 | -2.57 | 1316912.59 | 200623.07 | 31.11 |
| 2025-03-19 | 16.48 | 15.55 | -0.47 | -2.93 | 1858496.89 | 299139.80 | 43.90 |
| 2025-03-18 | 15.13 | 16.02 | 1.46 | 10.03 | 760943.58 | 119543.20 | 17.97 |
| 2025-03-17 | 14.81 | 14.56 | -0.94 | -6.07 | 1384533.19 | 205948.24 | 32.70 |
| 2025-03-14 | 15.48 | 15.50 | 0.00 | 0.00 | 1912329.88 | 304023.69 | 45.17 |
| 2025-03-13 | 15.41 | 15.50 | 0.09 | 0.58 | 1682635.60 | 252051.29 | 39.75 |
| 2025-03-12 | 16.02 | 15.41 | 0.25 | 1.65 | 2235980.17 | 361190.82 | 52.82 |
| 2025-03-11 | 13.71 | 15.16 | 1.05 | 7.44 | 2076500.70 | 301419.11 | 49.05 |
| 2025-03-10 | 15.68 | 14.11 | -1.57 | -10.01 | 1789730.31 | 265041.47 | 42.28 |
| 2025-03-07 | 15.68 | 15.68 | 1.43 | 10.04 | 1417305.07 | 221239.24 | 33.48 |
| 2025-03-06 | 14.25 | 14.25 | 1.30 | 10.04 | 98436.58 | 14027.21 | 2.33 |
| 2025-03-05 | 12.95 | 12.95 | 1.18 | 10.03 | 1619918.32 | 207389.67 | 38.26 |
| 2025-03-04 | 10.87 | 11.77 | 1.07 | 10.00 | 525548.33 | 59637.39 | 12.41 |
| 2025-03-03 | 9.79 | 10.70 | 0.97 | 9.97 | 376481.56 | 40128.74 | 8.89 |
| 2025-02-28 | 10.31 | 9.73 | -0.63 | -6.08 | 302250.18 | 30053.77 | 7.14 |
| 2025-02-27 | 10.24 | 10.36 | 0.16 | 1.57 | 404376.26 | 41943.94 | 9.55 |
| 2025-02-26 | 10.13 | 10.20 | 0.02 | 0.20 | 244638.62 | 24955.85 | 5.78 |
| 2025-02-25 | 10.04 | 10.18 | -0.04 | -0.39 | 316574.70 | 32435.51 | 7.48 |
| 2025-02-24 | 10.33 | 10.22 | -0.08 | -0.78 | 263830.16 | 27078.71 | 6.23 |
| 2025-02-21 | 10.27 | 10.30 | -0.11 | -1.06 | 406510.25 | 41635.01 | 9.60 |
| 2025-02-20 | 9.95 | 10.41 | 0.41 | 4.10 | 538385.71 | 54909.92 | 12.72 |
| 2025-02-19 | 9.80 | 10.00 | 0.28 | 2.88 | 241135.24 | 23962.77 | 5.70 |
| 2025-02-18 | 10.05 | 9.72 | -0.41 | -4.05 | 258557.37 | 25616.65 | 6.11 |
| 2025-02-17 | 10.01 | 10.13 | 0.13 | 1.30 | 326427.31 | 32983.00 | 7.71 |
| 2025-02-14 | 9.84 | 10.00 | 0.15 | 1.52 | 235919.09 | 23405.67 | 5.57 |
| 2025-02-13 | 10.02 | 9.85 | -0.17 | -1.70 | 222436.73 | 22178.48 | 5.25 |
| 2025-02-12 | 9.96 | 10.02 | 0.07 | 0.70 | 247635.94 | 24761.47 | 5.85 |
| 2025-02-11 | 10.01 | 9.95 | -0.16 | -1.58 | 271395.96 | 27135.73 | 6.41 |
| 2025-02-10 | 9.90 | 10.11 | 0.18 | 1.81 | 308296.32 | 30877.52 | 7.28 |
| 2025-02-07 | 9.84 | 9.93 | 0.00 | 0.00 | 448960.49 | 44947.62 | 10.61 |
| 2025-02-06 | 9.75 | 9.93 | 0.04 | 0.40 | 354362.55 | 34818.49 | 8.37 |
| 2025-02-05 | 9.67 | 9.89 | 0.49 | 5.21 | 356500.16 | 34632.09 | 8.42 |
| 2025-01-27 | 9.50 | 9.40 | -0.02 | -0.21 | 210991.49 | 20090.51 | 4.98 |
| 2025-01-24 | 9.38 | 9.42 | -0.08 | -0.84 | 298944.35 | 27933.60 | 7.06 |
| 2025-01-23 | 9.18 | 9.50 | 0.42 | 4.63 | 320137.83 | 29988.10 | 7.56 |
| 2025-01-22 | 9.15 | 9.08 | -0.07 | -0.77 | 116942.75 | 10625.77 | 2.76 |
| 2025-01-21 | 9.21 | 9.15 | -0.01 | -0.11 | 124141.70 | 11347.92 | 2.93 |
日K线
周K线
月K线
