ST云动(000903)股票信息
| 股票代码 | 000903 |
| 股票名称 | ST云动 |
| 最新价/元 | 3.31 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 5.08 |
| 买入/元 | 3.31 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.15 |
| 今开/元 | 3.18 |
| 最高/元 | 3.31 |
| 最低/元 | 3.18 |
| 成交量/手 | 1478135.77 |
| 成交额/万 | 48337.74 |
| 股净值/元 | -5.25 |
| 市净率 | 3.97 |
| 总市值/万 | 640472.23 |
| 流通值/万 | 635606.61 |
| 换手率/% | 7.70 |
| 入市日期 | 1999-04-15 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-21 16:16:16 |
ST云动(000903)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 3.18 | 3.31 | 0.16 | 5.08 | 1478135.77 | 48337.74 | 7.70 |
| 2025-07-18 | 3.21 | 3.15 | -0.15 | -4.55 | 2378332.28 | 75742.85 | 12.39 |
| 2025-07-17 | 3.30 | 3.30 | -0.17 | -4.90 | 3963464.39 | 131423.64 | 20.64 |
| 2025-07-16 | 3.47 | 3.47 | -0.18 | -4.93 | 83410.00 | 2894.33 | 0.43 |
| 2025-07-15 | 3.65 | 3.65 | -0.19 | -4.95 | 20453.00 | 746.53 | 0.11 |
| 2025-07-14 | 3.84 | 3.84 | -0.20 | -4.95 | 9508.00 | 365.11 | 0.05 |
| 2025-07-11 | 4.04 | 4.04 | -0.21 | -4.94 | 12068.00 | 487.55 | 0.06 |
| 2025-07-10 | 4.25 | 4.25 | -0.22 | -4.92 | 13470.00 | 572.48 | 0.07 |
| 2025-07-08 | 4.47 | 4.47 | -0.03 | -0.67 | 1139019.69 | 50804.43 | 5.93 |
| 2025-07-07 | 4.43 | 4.50 | 0.04 | 0.90 | 1339331.60 | 59351.25 | 6.97 |
| 2025-07-04 | 4.64 | 4.46 | -0.22 | -4.70 | 2200778.92 | 99194.22 | 11.46 |
| 2025-07-03 | 4.50 | 4.68 | 0.18 | 4.00 | 3232062.62 | 150442.72 | 16.83 |
| 2025-07-02 | 4.48 | 4.50 | -0.02 | -0.44 | 2247857.62 | 102414.14 | 11.71 |
| 2025-07-01 | 4.46 | 4.52 | 0.05 | 1.12 | 1908048.04 | 85936.93 | 9.94 |
| 2025-06-30 | 4.42 | 4.47 | 0.02 | 0.45 | 1527524.00 | 67882.19 | 7.95 |
| 2025-06-27 | 4.50 | 4.45 | 0.01 | 0.23 | 1692576.00 | 75895.02 | 8.81 |
| 2025-06-26 | 4.46 | 4.44 | -0.15 | -3.27 | 3081077.11 | 139543.01 | 16.05 |
| 2025-06-25 | 4.51 | 4.59 | 0.08 | 1.77 | 4825039.77 | 221782.56 | 25.13 |
| 2025-06-24 | 4.29 | 4.51 | 0.41 | 10.00 | 3122334.38 | 138996.34 | 16.26 |
| 2025-06-23 | 3.95 | 4.10 | 0.10 | 2.50 | 1003901.89 | 40702.47 | 5.23 |
| 2025-06-20 | 4.04 | 4.00 | -0.09 | -2.20 | 1050215.24 | 42253.55 | 5.47 |
| 2025-06-19 | 4.22 | 4.09 | -0.12 | -2.85 | 1289012.52 | 53945.17 | 6.71 |
| 2025-06-18 | 4.26 | 4.21 | -0.09 | -2.09 | 1249838.00 | 52700.42 | 6.51 |
| 2025-06-17 | 4.31 | 4.30 | -0.01 | -0.23 | 1220874.22 | 52680.58 | 6.36 |
| 2025-06-16 | 4.18 | 4.31 | 0.06 | 1.41 | 1310431.24 | 56077.99 | 6.82 |
| 2025-06-13 | 4.49 | 4.25 | -0.29 | -6.39 | 2395817.26 | 103445.02 | 12.48 |
| 2025-06-12 | 4.51 | 4.54 | -0.06 | -1.30 | 2679545.11 | 121026.27 | 13.95 |
| 2025-06-11 | 4.44 | 4.60 | 0.20 | 4.55 | 3917992.40 | 180120.31 | 20.40 |
| 2025-06-10 | 4.50 | 4.40 | -0.06 | -1.35 | 2463780.13 | 109530.87 | 12.83 |
| 2025-06-09 | 4.39 | 4.46 | 0.06 | 1.36 | 2296733.83 | 102324.81 | 11.96 |
| 2025-06-06 | 4.49 | 4.40 | -0.15 | -3.30 | 2638674.50 | 117070.50 | 13.74 |
| 2025-06-05 | 4.76 | 4.55 | -0.13 | -2.78 | 3685698.44 | 167909.11 | 19.19 |
| 2025-06-04 | 4.83 | 4.68 | -0.20 | -4.10 | 4535603.92 | 215627.06 | 23.62 |
| 2025-06-03 | 4.88 | 4.88 | -0.54 | -9.96 | 6097765.56 | 306619.99 | 31.75 |
| 2025-05-30 | 6.12 | 5.42 | -0.14 | -2.52 | 8608205.77 | 510011.36 | 44.83 |
| 2025-05-29 | 5.56 | 5.56 | 0.51 | 10.10 | 212558.50 | 11818.25 | 1.11 |
| 2025-05-28 | 5.05 | 5.05 | 0.46 | 10.02 | 269352.78 | 13602.32 | 1.40 |
| 2025-05-27 | 4.59 | 4.59 | 0.42 | 10.07 | 573317.78 | 26315.29 | 2.99 |
| 2025-05-26 | 3.96 | 4.17 | 0.38 | 10.03 | 785109.60 | 32290.27 | 4.09 |
| 2025-05-23 | 3.93 | 3.79 | -0.23 | -5.72 | 2419420.82 | 96142.02 | 12.60 |
| 2025-05-22 | 4.21 | 4.02 | -0.16 | -3.83 | 3780221.21 | 159333.12 | 19.69 |
| 2025-05-21 | 3.70 | 4.18 | 0.38 | 10.00 | 2668600.49 | 104773.38 | 13.90 |
| 2025-05-20 | 3.59 | 3.80 | 0.20 | 5.56 | 2011817.10 | 75705.00 | 10.48 |
| 2025-05-19 | 3.53 | 3.60 | 0.05 | 1.41 | 911685.00 | 32585.91 | 4.75 |
| 2025-05-16 | 3.43 | 3.55 | 0.11 | 3.20 | 898940.14 | 31885.10 | 4.68 |
| 2025-05-15 | 3.59 | 3.44 | -0.15 | -4.18 | 615522.00 | 21430.92 | 3.21 |
| 2025-05-14 | 3.55 | 3.59 | 0.03 | 0.84 | 783013.81 | 28020.71 | 4.08 |
| 2025-05-13 | 3.63 | 3.56 | -0.04 | -1.11 | 763395.00 | 27425.23 | 3.98 |
| 2025-05-12 | 3.62 | 3.60 | 0.01 | 0.28 | 920135.51 | 32989.60 | 4.79 |
| 2025-05-09 | 3.66 | 3.59 | -0.15 | -4.01 | 1078739.00 | 38795.36 | 5.62 |
| 2025-05-08 | 3.52 | 3.74 | 0.12 | 3.32 | 1862009.91 | 68913.15 | 9.70 |
| 2025-05-07 | 3.51 | 3.62 | 0.17 | 4.93 | 2288589.45 | 81922.71 | 11.92 |
| 2025-05-06 | 3.18 | 3.45 | 0.31 | 9.87 | 919584.02 | 31002.76 | 4.79 |
| 2025-04-30 | 3.05 | 3.14 | 0.06 | 1.95 | 470994.78 | 14805.31 | 2.45 |
| 2025-04-29 | 3.07 | 3.08 | -0.03 | -0.97 | 342057.20 | 10593.00 | 1.78 |
| 2025-04-28 | 3.20 | 3.11 | -0.12 | -3.72 | 504107.00 | 15751.85 | 2.63 |
| 2025-04-25 | 3.18 | 3.23 | 0.04 | 1.25 | 533570.00 | 17251.58 | 2.78 |
| 2025-04-24 | 3.30 | 3.19 | -0.14 | -4.20 | 628855.04 | 20272.03 | 3.27 |
| 2025-04-23 | 3.23 | 3.33 | 0.12 | 3.74 | 880809.04 | 29438.17 | 4.59 |
| 2025-04-22 | 3.35 | 3.21 | -0.06 | -1.84 | 547563.63 | 17825.34 | 2.85 |
| 2025-04-21 | 3.20 | 3.27 | 0.05 | 1.55 | 483221.42 | 15641.68 | 2.52 |
| 2025-04-18 | 3.22 | 3.22 | 0.01 | 0.31 | 484322.14 | 15479.14 | 2.52 |
| 2025-04-17 | 3.19 | 3.21 | 0.00 | 0.00 | 558957.80 | 18014.08 | 2.91 |
| 2025-04-16 | 3.31 | 3.21 | -0.13 | -3.89 | 804646.80 | 25982.14 | 4.19 |
| 2025-04-15 | 3.44 | 3.34 | -0.05 | -1.48 | 1433165.45 | 48882.90 | 7.46 |
| 2025-04-14 | 3.12 | 3.39 | 0.31 | 10.07 | 742543.02 | 24783.43 | 3.87 |
| 2025-04-11 | 3.02 | 3.08 | 0.02 | 0.65 | 648890.00 | 20151.22 | 3.38 |
| 2025-04-10 | 3.13 | 3.06 | 0.06 | 2.00 | 831373.00 | 25781.92 | 4.33 |
| 2025-04-09 | 2.75 | 3.00 | 0.17 | 6.01 | 1088065.14 | 30865.91 | 5.67 |
| 2025-04-08 | 2.74 | 2.83 | -0.17 | -5.67 | 970324.56 | 27205.69 | 5.05 |
| 2025-04-07 | 3.10 | 3.00 | -0.33 | -9.91 | 266333.00 | 8035.04 | 1.39 |
| 2025-04-03 | 3.35 | 3.33 | -0.08 | -2.35 | 498259.46 | 16643.78 | 2.59 |
| 2025-04-02 | 3.38 | 3.41 | 0.01 | 0.29 | 374076.71 | 12730.69 | 1.95 |
| 2025-04-01 | 3.46 | 3.40 | -0.05 | -1.45 | 533852.77 | 18338.76 | 2.78 |
| 2025-03-31 | 3.50 | 3.45 | -0.09 | -2.54 | 745203.47 | 25424.10 | 3.88 |
| 2025-03-28 | 3.66 | 3.54 | -0.16 | -4.32 | 735384.00 | 26280.70 | 3.83 |
| 2025-03-27 | 3.62 | 3.70 | 0.06 | 1.65 | 1136401.81 | 42441.01 | 5.92 |
| 2025-03-26 | 3.51 | 3.64 | 0.06 | 1.68 | 683932.65 | 24918.27 | 3.56 |
| 2025-03-25 | 3.70 | 3.58 | -0.13 | -3.50 | 782393.60 | 28231.05 | 4.07 |
| 2025-03-24 | 3.95 | 3.71 | -0.28 | -7.02 | 1389784.84 | 51750.29 | 7.24 |
| 2025-03-21 | 4.10 | 3.99 | -0.17 | -4.09 | 1511217.51 | 60408.54 | 7.87 |
| 2025-03-20 | 4.05 | 4.16 | 0.09 | 2.21 | 1896713.74 | 79526.07 | 9.88 |
| 2025-03-19 | 4.14 | 4.07 | -0.11 | -2.63 | 1161383.07 | 47491.07 | 6.05 |
| 2025-03-18 | 4.26 | 4.18 | -0.08 | -1.88 | 1515357.56 | 63227.17 | 7.89 |
| 2025-03-17 | 4.11 | 4.26 | 0.15 | 3.65 | 2261760.58 | 96003.21 | 11.78 |
| 2025-03-14 | 4.18 | 4.11 | -0.12 | -2.84 | 1856963.06 | 75687.98 | 9.67 |
| 2025-03-13 | 4.40 | 4.23 | -0.17 | -3.86 | 2947034.13 | 125763.84 | 15.35 |
| 2025-03-12 | 4.66 | 4.40 | -0.06 | -1.35 | 4434580.68 | 205182.43 | 23.09 |
| 2025-03-11 | 3.87 | 4.46 | 0.41 | 10.12 | 3448617.11 | 144378.91 | 17.96 |
| 2025-03-10 | 4.06 | 4.05 | -0.01 | -0.25 | 4208824.26 | 174686.04 | 21.92 |
| 2025-03-07 | 3.85 | 4.06 | 0.37 | 10.03 | 2291378.66 | 91723.64 | 11.93 |
| 2025-03-06 | 3.69 | 3.69 | 0.34 | 10.15 | 443414.04 | 16361.98 | 2.31 |
| 2025-03-05 | 3.30 | 3.35 | 0.03 | 0.90 | 750067.63 | 24638.23 | 3.91 |
| 2025-03-04 | 3.25 | 3.32 | 0.04 | 1.22 | 568985.00 | 18663.93 | 2.96 |
| 2025-03-03 | 3.40 | 3.28 | -0.10 | -2.96 | 858946.58 | 28581.60 | 4.47 |
| 2025-02-28 | 3.72 | 3.38 | -0.33 | -8.90 | 1385129.20 | 48370.53 | 7.21 |
| 2025-02-27 | 3.60 | 3.71 | 0.13 | 3.63 | 1698828.19 | 63352.52 | 8.85 |
| 2025-02-26 | 3.53 | 3.58 | 0.03 | 0.85 | 1110276.75 | 39881.30 | 5.78 |
| 2025-02-25 | 3.60 | 3.55 | -0.14 | -3.79 | 1014572.01 | 36191.43 | 5.28 |
| 2025-02-24 | 3.67 | 3.69 | 0.05 | 1.37 | 1447456.20 | 53119.26 | 7.54 |
日K线
周K线
月K线
