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 | 7.80 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.76 |
| 买入/元 | 7.79 |
| 卖出/元 | 7.80 |
| 昨收/元 | 7.94 |
| 今开/元 | 7.97 |
| 最高/元 | 7.99 |
| 最低/元 | 7.77 |
| 成交量/手 | 77177.79 |
| 成交额/万 | 6053.99 |
| 股净值/元 | 83.87 |
| 市净率 | 3.62 |
| 总市值/万 | 527553.39 |
| 流通值/万 | 330230.16 |
| 换手率/% | 1.82 |
| 入市日期 | 1996-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 7.97 | 7.80 | -0.14 | -1.76 | 77177.79 | 6053.99 | 1.82 |
| 2024-07-03 | 8.00 | 7.94 | -0.09 | -1.12 | 70849.00 | 5635.55 | 1.67 |
| 2024-07-02 | 8.08 | 8.03 | -0.08 | -0.99 | 72685.38 | 5887.54 | 1.72 |
| 2024-07-01 | 8.07 | 8.11 | 0.04 | 0.50 | 77905.99 | 6237.01 | 1.84 |
| 2024-06-28 | 8.02 | 8.07 | 0.05 | 0.62 | 84676.21 | 6867.05 | 2.00 |
| 2024-06-27 | 8.25 | 8.02 | -0.22 | -2.67 | 102364.72 | 8321.73 | 2.42 |
| 2024-06-26 | 7.99 | 8.24 | 0.25 | 3.13 | 111754.24 | 9058.09 | 2.64 |
| 2024-06-25 | 7.95 | 7.99 | 0.02 | 0.25 | 97823.36 | 7839.79 | 2.31 |
| 2024-06-24 | 8.22 | 7.97 | -0.24 | -2.92 | 127854.89 | 10280.17 | 3.02 |
| 2024-06-21 | 8.36 | 8.21 | -0.13 | -1.56 | 114816.00 | 9490.14 | 2.71 |
| 2024-06-20 | 8.50 | 8.34 | -0.26 | -3.02 | 158312.78 | 13391.54 | 3.74 |
| 2024-06-19 | 8.74 | 8.60 | -0.08 | -0.92 | 196809.49 | 17065.50 | 4.65 |
| 2024-06-18 | 8.49 | 8.68 | 0.29 | 3.46 | 293415.50 | 25307.43 | 6.93 |
| 2024-06-17 | 8.53 | 8.39 | -0.17 | -1.99 | 219602.44 | 18487.38 | 5.19 |
| 2024-06-14 | 8.41 | 8.56 | -0.04 | -0.47 | 426795.41 | 36816.45 | 10.08 |
| 2024-06-13 | 8.07 | 8.60 | 0.57 | 7.10 | 483865.01 | 42082.49 | 11.43 |
| 2024-06-12 | 7.92 | 8.03 | 0.14 | 1.77 | 63777.15 | 5112.15 | 1.51 |
| 2024-06-11 | 7.82 | 7.89 | 0.03 | 0.38 | 71303.94 | 5573.72 | 1.68 |
| 2024-06-07 | 7.85 | 7.86 | 0.12 | 1.55 | 80687.76 | 6324.80 | 1.91 |
| 2024-06-06 | 8.03 | 7.74 | -0.26 | -3.25 | 134983.69 | 10564.56 | 3.19 |
| 2024-06-05 | 8.16 | 8.00 | -0.24 | -2.91 | 81303.34 | 6571.90 | 1.92 |
| 2024-06-04 | 8.26 | 8.24 | -0.03 | -0.36 | 77307.23 | 6315.66 | 1.83 |
| 2024-06-03 | 8.48 | 8.27 | -0.21 | -2.48 | 80440.02 | 6704.96 | 1.90 |
| 2024-05-31 | 8.31 | 8.48 | 0.20 | 2.42 | 80965.64 | 6837.52 | 1.91 |
| 2024-05-30 | 8.27 | 8.28 | 0.00 | 0.00 | 54479.55 | 4502.69 | 1.29 |
| 2024-05-29 | 8.32 | 8.28 | -0.09 | -1.08 | 71402.12 | 5949.53 | 1.69 |
| 2024-05-28 | 8.49 | 8.37 | -0.10 | -1.18 | 61018.11 | 5147.50 | 1.44 |
| 2024-05-27 | 8.32 | 8.47 | 0.15 | 1.80 | 87041.97 | 7252.72 | 2.06 |
| 2024-05-24 | 8.50 | 8.32 | -0.16 | -1.89 | 87785.92 | 7402.92 | 2.07 |
| 2024-05-23 | 8.66 | 8.48 | -0.18 | -2.08 | 81437.00 | 6939.75 | 1.92 |
| 2024-05-22 | 8.70 | 8.66 | -0.04 | -0.46 | 68604.97 | 5928.73 | 1.62 |
| 2024-05-21 | 8.89 | 8.70 | -0.16 | -1.81 | 101173.16 | 8847.23 | 2.39 |
| 2024-05-20 | 8.69 | 8.86 | 0.15 | 1.72 | 150775.46 | 13248.35 | 3.56 |
| 2024-05-17 | 8.55 | 8.71 | 0.17 | 1.99 | 109204.99 | 9428.52 | 2.58 |
| 2024-05-16 | 8.55 | 8.54 | -0.01 | -0.12 | 79909.57 | 6844.48 | 1.89 |
| 2024-05-15 | 8.65 | 8.55 | -0.11 | -1.27 | 84492.28 | 7285.31 | 2.00 |
| 2024-05-14 | 8.59 | 8.66 | 0.13 | 1.52 | 101506.88 | 8744.96 | 2.40 |
| 2024-05-13 | 8.53 | 8.53 | 0.01 | 0.12 | 105112.82 | 8942.62 | 2.48 |
| 2024-05-10 | 8.72 | 8.52 | -0.17 | -1.96 | 108736.19 | 9306.45 | 2.57 |
| 2024-05-09 | 8.62 | 8.69 | 0.08 | 0.93 | 85621.35 | 7449.56 | 2.02 |
| 2024-05-08 | 8.85 | 8.61 | -0.22 | -2.49 | 125232.69 | 10857.08 | 2.96 |
| 2024-05-07 | 8.86 | 8.83 | -0.04 | -0.45 | 115719.29 | 10230.63 | 2.73 |
| 2024-05-06 | 8.91 | 8.87 | 0.03 | 0.34 | 199980.30 | 17712.82 | 4.72 |
| 2024-04-30 | 8.87 | 8.84 | -0.03 | -0.34 | 170430.03 | 15079.99 | 4.03 |
| 2024-04-29 | 8.83 | 8.87 | 0.15 | 1.72 | 206444.23 | 18225.18 | 4.88 |
| 2024-04-26 | 8.57 | 8.72 | 0.16 | 1.87 | 187673.98 | 16303.19 | 4.43 |
| 2024-04-25 | 8.45 | 8.56 | 0.08 | 0.94 | 163637.57 | 13916.99 | 3.87 |
| 2024-04-24 | 8.19 | 8.48 | 0.29 | 3.54 | 143906.04 | 12002.92 | 3.40 |
| 2024-04-23 | 8.11 | 8.19 | 0.08 | 0.99 | 82480.62 | 6730.83 | 1.95 |
| 2024-04-22 | 8.07 | 8.11 | -0.08 | -0.98 | 95361.88 | 7714.81 | 2.25 |
| 2024-04-19 | 8.06 | 8.19 | 0.03 | 0.37 | 125187.81 | 10254.52 | 2.96 |
| 2024-04-18 | 8.16 | 8.16 | 0.04 | 0.49 | 134135.89 | 10998.05 | 3.17 |
| 2024-04-17 | 7.75 | 8.12 | 0.56 | 7.41 | 180389.79 | 14467.74 | 4.26 |
| 2024-04-16 | 8.16 | 7.56 | -0.82 | -9.79 | 242832.66 | 18930.24 | 5.74 |
| 2024-04-15 | 8.58 | 8.38 | 0.19 | 2.32 | 231123.15 | 19407.86 | 5.46 |
| 2024-04-12 | 8.20 | 8.19 | -0.01 | -0.12 | 72001.12 | 5939.29 | 1.70 |
| 2024-04-11 | 8.13 | 8.20 | 0.03 | 0.37 | 86901.27 | 7174.73 | 2.05 |
| 2024-04-10 | 8.41 | 8.17 | -0.23 | -2.74 | 121346.99 | 9975.53 | 2.87 |
| 2024-04-09 | 8.32 | 8.40 | 0.09 | 1.08 | 91439.02 | 7619.57 | 2.16 |
| 2024-04-08 | 8.48 | 8.31 | -0.19 | -2.24 | 92854.32 | 7793.05 | 2.19 |
| 2024-04-03 | 8.64 | 8.50 | -0.20 | -2.30 | 118075.22 | 10017.84 | 2.79 |
| 2024-04-02 | 8.90 | 8.70 | -0.25 | -2.79 | 166226.65 | 14542.98 | 3.93 |
| 2024-04-01 | 8.62 | 8.95 | 0.35 | 4.07 | 188674.53 | 16784.95 | 4.46 |
| 2024-03-29 | 8.53 | 8.60 | 0.05 | 0.59 | 135571.46 | 11609.35 | 3.20 |
| 2024-03-28 | 8.18 | 8.55 | 0.40 | 4.91 | 237709.52 | 20245.26 | 5.61 |
| 2024-03-27 | 8.52 | 8.15 | -0.36 | -4.23 | 196019.63 | 16240.48 | 4.63 |
| 2024-03-26 | 8.64 | 8.51 | -0.16 | -1.85 | 220745.36 | 18884.15 | 5.21 |
| 2024-03-25 | 9.00 | 8.67 | -0.47 | -5.14 | 310710.65 | 27662.58 | 7.34 |
| 2024-03-22 | 9.34 | 9.14 | -0.24 | -2.56 | 360193.18 | 32989.45 | 8.51 |
| 2024-03-21 | 9.17 | 9.38 | 0.22 | 2.40 | 507351.00 | 48161.69 | 11.98 |
| 2024-03-20 | 9.10 | 9.16 | -0.03 | -0.33 | 256792.60 | 23398.92 | 6.07 |
| 2024-03-19 | 8.84 | 9.19 | 0.35 | 3.96 | 453696.88 | 41461.14 | 10.72 |
| 2024-03-18 | 8.80 | 8.84 | 0.04 | 0.46 | 229891.20 | 20215.73 | 5.43 |
| 2024-03-15 | 8.83 | 8.80 | -0.05 | -0.57 | 214123.30 | 18715.63 | 5.06 |
| 2024-03-14 | 8.83 | 8.85 | 0.01 | 0.11 | 318826.54 | 27989.84 | 7.53 |
| 2024-03-13 | 8.58 | 8.84 | 0.23 | 2.67 | 440503.71 | 38902.48 | 10.40 |
| 2024-03-12 | 8.60 | 8.61 | 0.05 | 0.58 | 212729.56 | 18193.21 | 5.02 |
| 2024-03-11 | 8.31 | 8.56 | 0.18 | 2.15 | 218279.78 | 18428.54 | 5.16 |
| 2024-03-08 | 8.35 | 8.38 | 0.04 | 0.48 | 172763.82 | 14360.65 | 4.08 |
| 2024-03-07 | 8.61 | 8.34 | -0.20 | -2.34 | 279264.00 | 23801.66 | 6.60 |
| 2024-03-06 | 8.30 | 8.54 | 0.19 | 2.28 | 323045.52 | 27704.98 | 7.63 |
| 2024-03-05 | 8.42 | 8.35 | -0.21 | -2.45 | 242317.85 | 20385.45 | 5.72 |
| 2024-03-04 | 8.45 | 8.56 | 0.14 | 1.66 | 307363.00 | 25891.27 | 7.26 |
| 2024-03-01 | 8.25 | 8.42 | 0.27 | 3.31 | 331254.25 | 27725.87 | 7.82 |
| 2024-02-29 | 7.73 | 8.15 | 0.33 | 4.22 | 296945.03 | 23982.64 | 7.01 |
| 2024-02-28 | 8.51 | 7.82 | -0.68 | -8.00 | 465545.03 | 38644.59 | 11.00 |
| 2024-02-27 | 8.15 | 8.50 | 0.25 | 3.03 | 368514.98 | 30999.23 | 8.70 |
| 2024-02-26 | 8.31 | 8.25 | -0.05 | -0.60 | 320001.94 | 26387.31 | 7.56 |
| 2024-02-23 | 8.09 | 8.30 | 0.22 | 2.72 | 401667.85 | 32650.60 | 9.49 |
| 2024-02-22 | 7.70 | 8.08 | 0.51 | 6.74 | 440345.37 | 35160.15 | 10.40 |
| 2024-02-21 | 7.36 | 7.57 | -0.01 | -0.13 | 320500.54 | 24467.87 | 7.57 |
| 2024-02-20 | 7.46 | 7.58 | 0.12 | 1.61 | 385963.81 | 29372.70 | 9.12 |
| 2024-02-19 | 7.20 | 7.46 | 0.68 | 10.03 | 326431.31 | 23953.97 | 7.71 |
| 2024-02-08 | 6.36 | 6.78 | 0.54 | 8.65 | 197597.78 | 13012.57 | 4.67 |
| 2024-02-07 | 6.51 | 6.24 | -0.26 | -4.00 | 185029.96 | 11932.67 | 4.37 |
| 2024-02-06 | 6.11 | 6.50 | 0.11 | 1.72 | 208648.05 | 13146.45 | 4.93 |
| 2024-02-05 | 7.01 | 6.39 | -0.71 | -10.00 | 231555.85 | 15271.88 | 5.47 |
| 2024-01-26 | 7.80 | 7.91 | 0.09 | 1.15 | 287230.68 | 23109.28 | 6.78 |
| 2024-01-25 | 7.38 | 7.82 | 0.42 | 5.68 | 204960.80 | 15591.27 | 4.84 |
| 2024-01-24 | 7.30 | 7.40 | 0.14 | 1.93 | 162911.36 | 11825.13 | 3.85 |
日K线
周K线
月K线
