云铝股份(000807)股票信息
| 股票代码 | 000807 |
| 股票名称 | 云铝股份 |
| 最新价/元 | 14.79 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 7.72 |
| 买入/元 | 14.79 |
| 卖出/元 | 14.80 |
| 昨收/元 | 13.73 |
| 今开/元 | 14.24 |
| 最高/元 | 14.88 |
| 最低/元 | 14.00 |
| 成交量/手 | 844539.50 |
| 成交额/万 | 122259.34 |
| 股净值/元 | 12.97 |
| 市净率 | 1.87 |
| 总市值/万 | 5129109.00 |
| 流通值/万 | 5129023.58 |
| 换手率/% | 2.44 |
| 入市日期 | 1998-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
云铝股份(000807)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.24 | 14.79 | 1.06 | 7.72 | 844539.50 | 122259.34 | 2.44 |
| 2024-09-27 | 13.79 | 13.96 | 0.42 | 3.10 | 607751.25 | 84442.33 | 1.75 |
| 2024-09-26 | 12.66 | 13.54 | 0.82 | 6.45 | 534632.82 | 70106.60 | 1.54 |
| 2024-09-25 | 13.01 | 12.72 | -0.14 | -1.09 | 590002.39 | 76346.81 | 1.70 |
| 2024-09-24 | 12.48 | 12.86 | 0.48 | 3.88 | 474631.76 | 60167.31 | 1.37 |
| 2024-09-23 | 12.40 | 12.38 | -0.17 | -1.36 | 329404.49 | 40931.71 | 0.95 |
| 2024-09-20 | 12.31 | 12.55 | 0.17 | 1.37 | 363419.85 | 45173.80 | 1.05 |
| 2024-09-19 | 11.88 | 12.38 | 0.56 | 4.74 | 533280.01 | 65224.20 | 1.54 |
| 2024-09-18 | 11.47 | 11.82 | 0.38 | 3.32 | 318405.05 | 37258.56 | 0.92 |
| 2024-09-13 | 11.52 | 11.44 | -0.04 | -0.35 | 257281.73 | 29708.66 | 0.74 |
| 2024-09-12 | 11.35 | 11.48 | 0.23 | 2.04 | 285218.24 | 32626.08 | 0.82 |
| 2024-09-11 | 11.28 | 11.25 | -0.13 | -1.14 | 233523.45 | 26225.33 | 0.67 |
| 2024-09-10 | 11.49 | 11.38 | -0.03 | -0.26 | 263152.15 | 30035.89 | 0.76 |
| 2024-09-09 | 11.50 | 11.41 | -0.19 | -1.64 | 261146.48 | 29698.36 | 0.75 |
| 2024-09-06 | 11.78 | 11.60 | -0.19 | -1.61 | 181952.49 | 21246.55 | 0.52 |
| 2024-09-05 | 11.93 | 11.79 | -0.10 | -0.84 | 245536.48 | 29057.69 | 0.71 |
| 2024-09-04 | 11.94 | 11.89 | -0.19 | -1.57 | 278009.99 | 32972.19 | 0.80 |
| 2024-09-03 | 11.87 | 12.08 | 0.19 | 1.60 | 288678.65 | 34757.72 | 0.83 |
| 2024-09-02 | 12.00 | 11.89 | -0.19 | -1.57 | 284177.40 | 33884.01 | 0.82 |
| 2024-08-30 | 11.86 | 12.08 | 0.17 | 1.43 | 457924.43 | 55156.71 | 1.32 |
| 2024-08-29 | 11.78 | 11.91 | 0.01 | 0.08 | 244466.46 | 28944.64 | 0.70 |
| 2024-08-28 | 11.96 | 11.90 | -0.11 | -0.92 | 370928.46 | 44367.20 | 1.07 |
| 2024-08-27 | 11.78 | 12.01 | 0.32 | 2.74 | 565057.26 | 67765.35 | 1.63 |
| 2024-08-26 | 11.58 | 11.69 | 0.26 | 2.28 | 241460.92 | 28105.13 | 0.70 |
| 2024-08-23 | 11.35 | 11.43 | 0.04 | 0.35 | 149322.56 | 17031.57 | 0.43 |
| 2024-08-22 | 11.59 | 11.39 | -0.19 | -1.64 | 231047.89 | 26370.53 | 0.67 |
| 2024-08-21 | 11.59 | 11.58 | 0.03 | 0.26 | 175209.31 | 20300.35 | 0.51 |
| 2024-08-20 | 11.92 | 11.55 | -0.31 | -2.61 | 298438.37 | 34801.44 | 0.86 |
| 2024-08-19 | 11.66 | 11.86 | 0.27 | 2.33 | 325255.24 | 38676.01 | 0.94 |
| 2024-08-16 | 11.71 | 11.59 | -0.04 | -0.34 | 222652.93 | 26010.58 | 0.64 |
| 2024-08-15 | 11.44 | 11.63 | 0.20 | 1.75 | 193865.00 | 22454.31 | 0.56 |
| 2024-08-14 | 11.62 | 11.43 | -0.24 | -2.06 | 161617.91 | 18633.21 | 0.47 |
| 2024-08-13 | 11.70 | 11.67 | -0.02 | -0.17 | 170351.00 | 19803.55 | 0.49 |
| 2024-08-12 | 11.70 | 11.69 | -0.04 | -0.34 | 156771.45 | 18371.52 | 0.45 |
| 2024-08-09 | 11.75 | 11.73 | 0.12 | 1.03 | 296259.99 | 34960.47 | 0.85 |
| 2024-08-08 | 11.67 | 11.61 | -0.13 | -1.11 | 203661.19 | 23576.17 | 0.59 |
| 2024-08-07 | 11.59 | 11.74 | 0.17 | 1.47 | 273411.98 | 32010.93 | 0.79 |
| 2024-08-06 | 11.69 | 11.57 | -0.01 | -0.09 | 244720.23 | 28264.62 | 0.71 |
| 2024-08-05 | 11.56 | 11.58 | -0.19 | -1.61 | 342955.70 | 40077.25 | 0.99 |
| 2024-08-02 | 11.80 | 11.77 | -0.26 | -2.16 | 345621.43 | 40611.49 | 1.00 |
| 2024-08-01 | 12.58 | 12.03 | -0.04 | -0.33 | 322908.69 | 39311.79 | 0.93 |
| 2024-07-31 | 11.59 | 12.07 | 0.50 | 4.32 | 348898.54 | 41475.41 | 1.01 |
| 2024-07-30 | 11.72 | 11.57 | -0.27 | -2.28 | 342423.66 | 39546.66 | 0.99 |
| 2024-07-29 | 11.90 | 11.84 | -0.08 | -0.67 | 203975.79 | 24214.17 | 0.59 |
| 2024-07-26 | 11.66 | 11.92 | 0.27 | 2.32 | 346643.81 | 41462.91 | 1.00 |
| 2024-07-25 | 11.79 | 11.65 | -0.31 | -2.59 | 317331.45 | 37031.88 | 0.92 |
| 2024-07-24 | 12.09 | 11.96 | -0.10 | -0.83 | 257931.32 | 30956.88 | 0.74 |
| 2024-07-23 | 12.67 | 12.06 | -0.61 | -4.82 | 441195.23 | 54204.54 | 1.27 |
| 2024-07-22 | 12.76 | 12.67 | -0.18 | -1.40 | 302535.08 | 38241.43 | 0.87 |
| 2024-07-19 | 12.70 | 12.85 | -0.12 | -0.93 | 285006.29 | 36517.11 | 0.82 |
| 2024-07-18 | 12.87 | 12.97 | -0.06 | -0.46 | 422225.79 | 53967.45 | 1.22 |
| 2024-07-17 | 13.60 | 13.03 | -0.70 | -5.10 | 626678.20 | 82226.66 | 1.81 |
| 2024-07-16 | 13.91 | 13.73 | -0.33 | -2.35 | 386416.95 | 53077.03 | 1.11 |
| 2024-07-15 | 14.00 | 14.06 | -0.03 | -0.21 | 251442.44 | 35385.55 | 0.73 |
| 2024-07-12 | 14.27 | 14.09 | -0.13 | -0.91 | 428177.36 | 60889.78 | 1.23 |
| 2024-07-11 | 13.93 | 14.22 | 0.55 | 4.02 | 509141.62 | 71837.19 | 1.47 |
| 2024-07-10 | 14.13 | 13.67 | -0.48 | -3.39 | 358218.81 | 49811.10 | 1.03 |
| 2024-07-09 | 13.60 | 14.15 | 0.50 | 3.66 | 402160.67 | 56078.37 | 1.16 |
| 2024-07-08 | 13.60 | 13.65 | 0.00 | 0.00 | 260455.48 | 35656.56 | 0.75 |
| 2024-07-05 | 13.32 | 13.65 | 0.28 | 2.09 | 256189.57 | 34427.43 | 0.74 |
| 2024-07-04 | 13.68 | 13.37 | -0.19 | -1.40 | 210172.80 | 28378.49 | 0.61 |
| 2024-07-03 | 13.51 | 13.56 | 0.02 | 0.15 | 162417.06 | 21945.47 | 0.47 |
| 2024-07-02 | 13.80 | 13.54 | -0.29 | -2.10 | 239246.98 | 32567.58 | 0.69 |
| 2024-07-01 | 13.54 | 13.83 | 0.32 | 2.37 | 212099.59 | 29168.08 | 0.61 |
| 2024-06-28 | 13.09 | 13.51 | 0.40 | 3.05 | 350915.50 | 47090.12 | 1.01 |
| 2024-06-27 | 13.35 | 13.11 | -0.33 | -2.46 | 294592.87 | 38761.49 | 0.85 |
| 2024-06-26 | 13.48 | 13.44 | -0.09 | -0.67 | 241935.36 | 32254.66 | 0.70 |
| 2024-06-25 | 13.30 | 13.53 | 0.21 | 1.58 | 285950.39 | 38535.60 | 0.82 |
| 2024-06-24 | 13.24 | 13.32 | -0.16 | -1.19 | 243569.49 | 32445.19 | 0.70 |
| 2024-06-21 | 13.62 | 13.48 | -0.10 | -0.74 | 239497.57 | 32465.66 | 0.69 |
| 2024-06-20 | 13.67 | 13.58 | 0.00 | 0.00 | 286101.76 | 38987.19 | 0.83 |
| 2024-06-19 | 13.88 | 13.81 | -0.06 | -0.43 | 353140.98 | 49149.91 | 1.02 |
| 2024-06-18 | 13.80 | 13.87 | -0.03 | -0.22 | 356414.04 | 49383.78 | 1.03 |
| 2024-06-17 | 14.22 | 13.90 | -0.44 | -3.07 | 765757.27 | 107419.80 | 2.21 |
| 2024-06-14 | 14.75 | 14.34 | -0.43 | -2.91 | 1112047.19 | 161617.25 | 3.21 |
| 2024-06-13 | 14.85 | 14.77 | -0.18 | -1.20 | 536147.44 | 79812.73 | 1.55 |
| 2024-06-12 | 14.52 | 14.95 | 0.36 | 2.47 | 384853.81 | 57056.52 | 1.11 |
| 2024-06-11 | 14.50 | 14.59 | -0.36 | -2.41 | 428946.56 | 62289.06 | 1.24 |
| 2024-06-07 | 15.07 | 14.95 | 0.03 | 0.20 | 388901.39 | 57842.82 | 1.12 |
| 2024-06-06 | 14.83 | 14.92 | 0.22 | 1.50 | 466144.58 | 69613.25 | 1.34 |
| 2024-06-05 | 14.87 | 14.70 | -0.34 | -2.26 | 509953.00 | 75314.50 | 1.47 |
| 2024-06-04 | 14.73 | 15.04 | 0.47 | 3.23 | 597341.09 | 88871.08 | 1.72 |
| 2024-06-03 | 14.49 | 14.57 | 0.12 | 0.83 | 772212.77 | 113778.35 | 2.23 |
| 2024-05-31 | 14.53 | 14.45 | -0.12 | -0.82 | 343129.95 | 49750.26 | 0.99 |
| 2024-05-30 | 15.38 | 14.57 | -0.39 | -2.61 | 638070.42 | 95197.52 | 1.84 |
| 2024-05-29 | 14.52 | 14.96 | 0.46 | 3.17 | 548615.41 | 81455.36 | 1.58 |
| 2024-05-28 | 14.48 | 14.50 | 0.07 | 0.49 | 471714.48 | 69061.61 | 1.36 |
| 2024-05-27 | 14.12 | 14.43 | 0.34 | 2.41 | 394423.22 | 56524.65 | 1.14 |
| 2024-05-24 | 14.10 | 14.09 | -0.03 | -0.21 | 260183.21 | 36892.77 | 0.75 |
| 2024-05-23 | 14.30 | 14.12 | -0.59 | -4.01 | 542164.48 | 76970.51 | 1.56 |
| 2024-05-22 | 15.00 | 14.71 | -0.05 | -0.34 | 514237.06 | 76203.35 | 1.48 |
| 2024-05-21 | 15.91 | 14.76 | -0.71 | -4.59 | 948593.78 | 143345.41 | 2.74 |
| 2024-05-20 | 15.20 | 15.47 | 0.58 | 3.90 | 873597.55 | 133402.23 | 2.52 |
| 2024-05-17 | 14.59 | 14.89 | 0.28 | 1.92 | 384614.55 | 55983.40 | 1.11 |
| 2024-05-16 | 14.58 | 14.61 | 0.22 | 1.53 | 461374.30 | 67870.63 | 1.33 |
| 2024-05-15 | 14.70 | 14.39 | -0.51 | -3.42 | 453710.26 | 65976.23 | 1.31 |
| 2024-05-14 | 15.00 | 14.90 | 0.06 | 0.40 | 380966.07 | 57110.17 | 1.10 |
| 2024-05-13 | 14.75 | 14.84 | -0.26 | -1.72 | 422308.31 | 62234.09 | 1.22 |
| 2024-05-10 | 15.06 | 15.10 | 0.09 | 0.60 | 515942.85 | 77609.65 | 1.49 |
| 2024-05-09 | 14.58 | 15.01 | 0.43 | 2.95 | 531087.61 | 79274.93 | 1.53 |
日K线
周K线
月K线
