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 | 16.01 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 2.04 |
| 买入/元 | 16.00 |
| 卖出/元 | 16.01 |
| 昨收/元 | 15.69 |
| 今开/元 | 15.78 |
| 最高/元 | 16.05 |
| 最低/元 | 15.70 |
| 成交量/手 | 483705.60 |
| 成交额/万 | 76979.77 |
| 股净值/元 | 12.61 |
| 市净率 | 1.89 |
| 总市值/万 | 5552199.81 |
| 流通值/万 | 5552138.96 |
| 换手率/% | 1.39 |
| 入市日期 | 1998-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 15.78 | 16.01 | 0.32 | 2.04 | 483705.60 | 76979.77 | 1.39 |
| 2025-07-17 | 15.55 | 15.69 | 0.14 | 0.90 | 346846.48 | 54452.17 | 1.00 |
| 2025-07-16 | 15.66 | 15.55 | -0.15 | -0.96 | 398017.90 | 61987.15 | 1.15 |
| 2025-07-15 | 15.83 | 15.70 | -0.16 | -1.01 | 399820.60 | 62769.85 | 1.15 |
| 2025-07-14 | 16.12 | 15.86 | -0.42 | -2.58 | 559297.31 | 89052.34 | 1.61 |
| 2025-07-11 | 16.26 | 16.28 | 0.01 | 0.06 | 367349.05 | 59867.88 | 1.06 |
| 2025-07-10 | 15.98 | 16.27 | 0.31 | 1.94 | 342164.51 | 55404.23 | 0.99 |
| 2025-07-09 | 16.29 | 15.96 | 0.08 | 0.50 | 542551.30 | 87445.52 | 1.56 |
| 2025-07-08 | 15.78 | 15.88 | 0.06 | 0.38 | 429843.52 | 67966.41 | 1.24 |
| 2025-07-07 | 16.52 | 15.82 | -0.88 | -5.27 | 706277.36 | 112985.78 | 2.04 |
| 2025-07-04 | 16.66 | 16.70 | 0.00 | 0.00 | 314863.94 | 52774.05 | 0.91 |
| 2025-07-03 | 16.80 | 16.70 | -0.09 | -0.54 | 309780.87 | 51666.75 | 0.89 |
| 2025-07-02 | 16.55 | 16.79 | 0.21 | 1.27 | 492981.05 | 82670.98 | 1.42 |
| 2025-07-01 | 15.99 | 16.58 | 0.60 | 3.76 | 469918.63 | 76703.11 | 1.36 |
| 2025-06-30 | 16.18 | 15.98 | -0.21 | -1.30 | 504468.22 | 80251.46 | 1.45 |
| 2025-06-27 | 15.85 | 16.19 | 0.66 | 4.25 | 619040.16 | 100099.20 | 1.79 |
| 2025-06-26 | 15.41 | 15.53 | 0.18 | 1.17 | 337643.59 | 52680.57 | 0.97 |
| 2025-06-25 | 15.58 | 15.53 | -0.08 | -0.51 | 338391.57 | 52238.87 | 0.98 |
| 2025-06-24 | 15.45 | 15.61 | 0.24 | 1.56 | 440333.26 | 69258.16 | 1.27 |
| 2025-06-23 | 15.26 | 15.37 | 0.15 | 0.99 | 260434.57 | 40201.42 | 0.75 |
| 2025-06-20 | 15.24 | 15.22 | -0.02 | -0.13 | 239439.01 | 36521.03 | 0.69 |
| 2025-06-19 | 15.66 | 15.24 | -0.42 | -2.68 | 317210.59 | 48762.67 | 0.91 |
| 2025-06-18 | 15.74 | 15.66 | 0.18 | 1.16 | 305790.21 | 47787.65 | 0.88 |
| 2025-06-17 | 15.56 | 15.48 | -0.07 | -0.45 | 202765.75 | 31349.76 | 0.58 |
| 2025-06-16 | 15.66 | 15.55 | -0.18 | -1.14 | 296026.46 | 46134.62 | 0.85 |
| 2025-06-13 | 15.58 | 15.73 | 0.13 | 0.83 | 391618.90 | 61277.06 | 1.13 |
| 2025-06-12 | 15.40 | 15.60 | 0.18 | 1.17 | 524306.36 | 81792.89 | 1.51 |
| 2025-06-11 | 15.03 | 15.42 | 0.51 | 3.42 | 507551.25 | 77806.34 | 1.46 |
| 2025-06-10 | 14.90 | 14.91 | 0.03 | 0.20 | 441720.40 | 66346.88 | 1.27 |
| 2025-06-09 | 14.69 | 14.88 | 0.17 | 1.16 | 527857.08 | 77626.53 | 1.52 |
| 2025-06-06 | 14.71 | 14.71 | 0.00 | 0.00 | 264334.80 | 38971.22 | 0.76 |
| 2025-06-05 | 14.68 | 14.71 | 0.10 | 0.68 | 260353.29 | 38237.52 | 0.75 |
| 2025-06-04 | 14.56 | 14.61 | 0.12 | 0.83 | 345028.23 | 50804.38 | 0.99 |
| 2025-06-03 | 14.60 | 14.49 | -0.11 | -0.75 | 300867.91 | 43756.65 | 0.87 |
| 2025-05-30 | 14.62 | 14.60 | -0.12 | -0.82 | 231609.96 | 33800.00 | 0.67 |
| 2025-05-29 | 14.38 | 14.72 | 0.33 | 2.29 | 341421.84 | 50105.59 | 0.98 |
| 2025-05-28 | 14.45 | 14.39 | 0.09 | 0.63 | 303830.61 | 43765.74 | 0.88 |
| 2025-05-27 | 14.87 | 14.30 | -0.62 | -4.16 | 534242.11 | 77473.85 | 1.54 |
| 2025-05-26 | 15.18 | 14.92 | -0.15 | -1.00 | 369759.74 | 55024.43 | 1.07 |
| 2025-05-23 | 15.22 | 15.07 | -0.11 | -0.73 | 206371.50 | 31378.81 | 0.60 |
| 2025-05-22 | 15.46 | 15.18 | -0.42 | -2.69 | 303419.01 | 46378.42 | 0.87 |
| 2025-05-21 | 15.17 | 15.60 | 0.49 | 3.24 | 428255.88 | 66089.86 | 1.23 |
| 2025-05-20 | 15.15 | 15.11 | -0.11 | -0.72 | 329502.69 | 49690.50 | 0.95 |
| 2025-05-19 | 15.69 | 15.22 | -0.45 | -2.87 | 444920.27 | 68165.71 | 1.28 |
| 2025-05-16 | 15.58 | 15.67 | -0.05 | -0.32 | 263094.16 | 40953.61 | 0.76 |
| 2025-05-15 | 15.87 | 15.72 | -0.23 | -1.44 | 278310.89 | 43767.96 | 0.80 |
| 2025-05-14 | 15.54 | 15.95 | 0.44 | 2.84 | 474537.80 | 75413.05 | 1.37 |
| 2025-05-13 | 15.32 | 15.51 | 0.39 | 2.58 | 555664.37 | 86332.47 | 1.60 |
| 2025-05-12 | 14.73 | 15.12 | 0.55 | 3.78 | 496930.99 | 74319.53 | 1.43 |
| 2025-05-09 | 14.69 | 14.57 | -0.09 | -0.61 | 266173.18 | 38862.16 | 0.77 |
| 2025-05-08 | 14.75 | 14.66 | -0.21 | -1.41 | 394005.93 | 57933.30 | 1.14 |
| 2025-05-07 | 15.36 | 14.87 | -0.31 | -2.04 | 497580.85 | 74586.77 | 1.43 |
| 2025-05-06 | 15.24 | 15.18 | -0.02 | -0.13 | 347436.60 | 52716.34 | 1.00 |
| 2025-04-30 | 15.24 | 15.20 | -0.08 | -0.52 | 246238.75 | 37495.23 | 0.71 |
| 2025-04-29 | 15.15 | 15.28 | 0.08 | 0.53 | 218290.30 | 33188.34 | 0.63 |
| 2025-04-28 | 15.29 | 15.20 | -0.15 | -0.98 | 272755.71 | 41486.30 | 0.79 |
| 2025-04-25 | 15.16 | 15.35 | 0.19 | 1.25 | 483916.29 | 75008.49 | 1.40 |
| 2025-04-24 | 14.90 | 15.16 | 0.22 | 1.47 | 531229.65 | 80262.40 | 1.53 |
| 2025-04-23 | 14.84 | 14.94 | 0.35 | 2.40 | 473266.47 | 70539.73 | 1.36 |
| 2025-04-22 | 14.84 | 14.59 | -0.36 | -2.41 | 461489.21 | 67795.79 | 1.33 |
| 2025-04-21 | 14.50 | 14.95 | 0.42 | 2.89 | 491023.26 | 72654.26 | 1.42 |
| 2025-04-18 | 14.12 | 14.53 | 0.39 | 2.76 | 360324.00 | 51589.88 | 1.04 |
| 2025-04-17 | 14.01 | 14.14 | 0.11 | 0.78 | 408109.57 | 57537.94 | 1.18 |
| 2025-04-16 | 14.33 | 14.03 | -0.32 | -2.23 | 455151.00 | 63739.57 | 1.31 |
| 2025-04-15 | 14.58 | 14.35 | -0.28 | -1.91 | 443304.56 | 63684.32 | 1.28 |
| 2025-04-14 | 14.73 | 14.63 | 0.10 | 0.69 | 483455.09 | 71659.33 | 1.39 |
| 2025-04-11 | 14.50 | 14.53 | -0.20 | -1.36 | 465219.70 | 67379.68 | 1.34 |
| 2025-04-10 | 14.68 | 14.73 | 0.75 | 5.37 | 710036.98 | 104963.51 | 2.05 |
| 2025-04-09 | 13.86 | 13.98 | -0.38 | -2.65 | 818534.51 | 112988.67 | 2.36 |
| 2025-04-08 | 14.90 | 14.36 | -0.81 | -5.34 | 1123711.73 | 158755.24 | 3.24 |
| 2025-04-07 | 15.17 | 15.17 | -1.68 | -9.97 | 248930.00 | 37769.63 | 0.72 |
| 2025-04-03 | 17.17 | 16.85 | -0.58 | -3.33 | 453610.04 | 76669.86 | 1.31 |
| 2025-04-02 | 17.55 | 17.43 | -0.22 | -1.25 | 229951.82 | 40409.22 | 0.66 |
| 2025-04-01 | 17.40 | 17.65 | 0.31 | 1.79 | 362056.43 | 63886.02 | 1.04 |
| 2025-03-31 | 17.40 | 17.34 | -0.03 | -0.17 | 371207.64 | 63963.88 | 1.07 |
| 2025-03-28 | 17.49 | 17.37 | -0.25 | -1.42 | 305964.08 | 52990.30 | 0.88 |
| 2025-03-27 | 17.00 | 17.62 | 0.11 | 0.63 | 382128.36 | 67041.31 | 1.10 |
| 2025-03-26 | 17.75 | 17.51 | -0.22 | -1.24 | 356182.71 | 62717.99 | 1.03 |
| 2025-03-25 | 17.88 | 17.73 | -0.17 | -0.95 | 327619.34 | 58290.36 | 0.94 |
| 2025-03-24 | 17.39 | 17.90 | 0.47 | 2.70 | 431896.67 | 76814.32 | 1.25 |
| 2025-03-21 | 17.70 | 17.43 | -0.37 | -2.08 | 315483.63 | 55311.78 | 0.91 |
| 2025-03-20 | 18.08 | 17.80 | -0.10 | -0.56 | 433332.58 | 78486.30 | 1.25 |
| 2025-03-19 | 17.81 | 17.90 | -0.12 | -0.67 | 349596.99 | 61916.95 | 1.01 |
| 2025-03-18 | 17.97 | 18.02 | 0.04 | 0.22 | 281220.87 | 50698.73 | 0.81 |
| 2025-03-17 | 18.30 | 17.98 | -0.32 | -1.75 | 283323.17 | 51167.95 | 0.82 |
| 2025-03-14 | 18.68 | 18.30 | -0.16 | -0.87 | 343431.77 | 63014.08 | 0.99 |
| 2025-03-13 | 18.28 | 18.46 | 0.23 | 1.26 | 321757.60 | 59241.97 | 0.93 |
| 2025-03-12 | 18.00 | 18.23 | 0.16 | 0.89 | 342901.31 | 62880.21 | 0.99 |
| 2025-03-11 | 18.25 | 18.07 | -0.40 | -2.17 | 325715.32 | 58501.54 | 0.94 |
| 2025-03-10 | 18.58 | 18.47 | -0.08 | -0.43 | 450805.20 | 83865.93 | 1.30 |
| 2025-03-07 | 18.11 | 18.55 | 0.47 | 2.60 | 520862.45 | 96802.20 | 1.50 |
| 2025-03-06 | 18.18 | 18.08 | 0.10 | 0.56 | 468107.71 | 84968.26 | 1.35 |
| 2025-03-05 | 17.31 | 17.98 | 0.75 | 4.35 | 616642.94 | 109365.98 | 1.78 |
| 2025-03-04 | 17.00 | 17.23 | 0.20 | 1.17 | 318975.76 | 54490.01 | 0.92 |
| 2025-03-03 | 16.30 | 17.03 | 0.93 | 5.78 | 609618.93 | 103311.62 | 1.76 |
| 2025-02-28 | 15.96 | 16.10 | 0.15 | 0.94 | 387407.85 | 62422.56 | 1.12 |
| 2025-02-27 | 16.11 | 15.95 | -0.11 | -0.69 | 392283.14 | 62029.41 | 1.13 |
| 2025-02-26 | 16.06 | 16.06 | 0.00 | 0.00 | 286031.89 | 46292.24 | 0.82 |
| 2025-02-25 | 16.19 | 16.06 | -0.21 | -1.29 | 365893.49 | 58920.99 | 1.06 |
| 2025-02-24 | 15.90 | 16.27 | 0.17 | 1.06 | 470156.84 | 75658.99 | 1.36 |
日K线
周K线
月K线
