云内动力(000903)股票信息
| 股票代码 | 000903 |
| 股票名称 | 云内动力 |
| 最新价/元 | 2.47 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 9.29 |
| 买入/元 | 2.46 |
| 卖出/元 | 2.47 |
| 昨收/元 | 2.26 |
| 今开/元 | 2.31 |
| 最高/元 | 2.49 |
| 最低/元 | 2.27 |
| 成交量/手 | 1804839.60 |
| 成交额/万 | 43084.69 |
| 股净值/元 | -3.86 |
| 市净率 | 1.68 |
| 总市值/万 | 481704.14 |
| 流通值/万 | 474304.63 |
| 换手率/% | 9.40 |
| 入市日期 | 1999-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
云内动力(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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.31 | 2.47 | 0.21 | 9.29 | 1804839.60 | 43084.69 | 9.40 |
| 2024-09-27 | 2.20 | 2.26 | 0.04 | 1.80 | 1526758.59 | 34190.36 | 7.95 |
| 2024-09-26 | 2.11 | 2.22 | 0.08 | 3.74 | 1446066.82 | 31456.94 | 7.53 |
| 2024-09-25 | 2.12 | 2.14 | -0.02 | -0.93 | 1159862.07 | 24955.85 | 6.04 |
| 2024-09-24 | 2.14 | 2.16 | 0.01 | 0.47 | 1327987.44 | 28347.99 | 6.92 |
| 2024-09-23 | 2.18 | 2.15 | -0.09 | -4.02 | 1568956.03 | 33559.30 | 8.17 |
| 2024-09-20 | 2.02 | 2.24 | 0.20 | 9.80 | 1855020.20 | 40076.24 | 9.66 |
| 2024-09-19 | 2.02 | 2.04 | 0.02 | 0.99 | 1693254.76 | 34901.33 | 8.82 |
| 2024-09-18 | 1.93 | 2.02 | 0.18 | 9.78 | 1155192.62 | 23148.34 | 6.02 |
| 2024-09-13 | 1.78 | 1.84 | 0.04 | 2.22 | 607908.45 | 11082.24 | 3.17 |
| 2024-09-12 | 1.79 | 1.80 | -0.02 | -1.10 | 611296.14 | 10989.70 | 3.18 |
| 2024-09-11 | 1.74 | 1.82 | 0.08 | 4.60 | 907933.50 | 16891.33 | 4.73 |
| 2024-09-10 | 1.74 | 1.74 | -0.01 | -0.57 | 118211.00 | 2049.73 | 0.62 |
| 2024-09-09 | 1.73 | 1.75 | 0.01 | 0.58 | 124384.00 | 2158.78 | 0.65 |
| 2024-09-06 | 1.74 | 1.74 | 0.00 | 0.00 | 156343.34 | 2730.20 | 0.81 |
| 2024-09-05 | 1.73 | 1.74 | 0.01 | 0.58 | 89603.36 | 1556.13 | 0.47 |
| 2024-09-04 | 1.73 | 1.73 | -0.01 | -0.58 | 110730.34 | 1919.71 | 0.58 |
| 2024-09-03 | 1.73 | 1.74 | 0.00 | 0.00 | 103421.00 | 1800.96 | 0.54 |
| 2024-09-02 | 1.75 | 1.74 | -0.01 | -0.57 | 128450.00 | 2248.25 | 0.67 |
| 2024-08-30 | 1.70 | 1.75 | 0.04 | 2.34 | 227974.43 | 3969.24 | 1.19 |
| 2024-08-29 | 1.70 | 1.71 | 0.01 | 0.59 | 123129.79 | 2086.49 | 0.64 |
| 2024-08-28 | 1.68 | 1.70 | 0.03 | 1.80 | 97099.00 | 1650.16 | 0.51 |
| 2024-08-27 | 1.72 | 1.67 | -0.05 | -2.91 | 146026.00 | 2476.56 | 0.76 |
| 2024-08-26 | 1.70 | 1.72 | 0.02 | 1.18 | 92849.00 | 1600.21 | 0.48 |
| 2024-08-23 | 1.69 | 1.70 | 0.01 | 0.59 | 91491.00 | 1548.53 | 0.48 |
| 2024-08-22 | 1.74 | 1.69 | -0.04 | -2.31 | 119250.00 | 2041.49 | 0.62 |
| 2024-08-21 | 1.74 | 1.73 | 0.00 | 0.00 | 90824.00 | 1582.26 | 0.47 |
| 2024-08-20 | 1.78 | 1.73 | -0.05 | -2.81 | 159667.41 | 2792.92 | 0.83 |
| 2024-08-19 | 1.79 | 1.78 | -0.01 | -0.56 | 113099.00 | 2016.87 | 0.59 |
| 2024-08-16 | 1.82 | 1.79 | -0.02 | -1.11 | 148960.00 | 2684.37 | 0.78 |
| 2024-08-15 | 1.78 | 1.81 | 0.02 | 1.12 | 185913.63 | 3348.31 | 0.97 |
| 2024-08-14 | 1.81 | 1.79 | -0.02 | -1.11 | 130691.00 | 2354.47 | 0.68 |
| 2024-08-13 | 1.80 | 1.81 | 0.03 | 1.69 | 143521.20 | 2590.95 | 0.75 |
| 2024-08-12 | 1.80 | 1.78 | -0.04 | -2.20 | 191388.20 | 3420.57 | 1.00 |
| 2024-08-09 | 1.84 | 1.82 | -0.01 | -0.55 | 199863.00 | 3668.66 | 1.04 |
| 2024-08-08 | 1.83 | 1.83 | -0.03 | -1.61 | 277000.00 | 5068.96 | 1.44 |
| 2024-08-07 | 1.82 | 1.86 | 0.04 | 2.20 | 450787.35 | 8444.79 | 2.35 |
| 2024-08-06 | 1.81 | 1.82 | 0.02 | 1.11 | 176097.04 | 3194.40 | 0.92 |
| 2024-08-05 | 1.83 | 1.80 | -0.05 | -2.70 | 267780.00 | 4898.19 | 1.39 |
| 2024-08-02 | 1.87 | 1.85 | -0.03 | -1.60 | 272756.00 | 5052.17 | 1.42 |
| 2024-08-01 | 1.85 | 1.88 | 0.04 | 2.17 | 307107.68 | 5755.44 | 1.60 |
| 2024-07-31 | 1.79 | 1.84 | 0.05 | 2.79 | 296967.83 | 5449.21 | 1.55 |
| 2024-07-30 | 1.79 | 1.79 | 0.01 | 0.56 | 260121.14 | 4647.16 | 1.35 |
| 2024-07-29 | 1.73 | 1.78 | 0.05 | 2.89 | 322287.09 | 5687.45 | 1.68 |
| 2024-07-26 | 1.66 | 1.73 | 0.07 | 4.22 | 275357.22 | 4711.73 | 1.43 |
| 2024-07-25 | 1.66 | 1.66 | 0.01 | 0.61 | 118442.00 | 1954.17 | 0.62 |
| 2024-07-24 | 1.70 | 1.65 | -0.04 | -2.37 | 189427.00 | 3159.73 | 0.99 |
| 2024-07-23 | 1.69 | 1.69 | -0.01 | -0.59 | 202488.12 | 3477.16 | 1.05 |
| 2024-07-22 | 1.69 | 1.70 | 0.00 | 0.00 | 103773.00 | 1756.28 | 0.54 |
| 2024-07-19 | 1.69 | 1.70 | 0.01 | 0.59 | 113516.12 | 1921.34 | 0.59 |
| 2024-07-18 | 1.70 | 1.69 | -0.02 | -1.17 | 134122.79 | 2254.04 | 0.70 |
| 2024-07-17 | 1.72 | 1.71 | -0.02 | -1.16 | 118805.12 | 2032.41 | 0.62 |
| 2024-07-16 | 1.74 | 1.73 | 0.00 | 0.00 | 109839.80 | 1894.85 | 0.57 |
| 2024-07-15 | 1.77 | 1.73 | -0.04 | -2.26 | 117049.40 | 2036.48 | 0.61 |
| 2024-07-12 | 1.77 | 1.77 | 0.00 | 0.00 | 174971.02 | 3106.23 | 0.91 |
| 2024-07-11 | 1.70 | 1.77 | 0.10 | 5.99 | 315213.80 | 5499.99 | 1.64 |
| 2024-07-10 | 1.74 | 1.67 | -0.08 | -4.57 | 275523.32 | 4695.90 | 1.43 |
| 2024-07-09 | 1.72 | 1.75 | 0.04 | 2.34 | 225894.60 | 3906.90 | 1.18 |
| 2024-07-08 | 1.78 | 1.71 | -0.08 | -4.47 | 224789.88 | 3901.95 | 1.17 |
| 2024-07-05 | 1.78 | 1.79 | 0.01 | 0.56 | 288721.32 | 5160.76 | 1.50 |
| 2024-07-04 | 1.86 | 1.78 | -0.14 | -7.29 | 716571.70 | 12961.26 | 3.73 |
| 2024-07-03 | 1.77 | 1.92 | 0.14 | 7.87 | 1004945.71 | 19304.47 | 5.23 |
| 2024-07-02 | 1.75 | 1.78 | 0.03 | 1.71 | 189222.00 | 3359.99 | 0.99 |
| 2024-07-01 | 1.72 | 1.75 | 0.03 | 1.74 | 141529.28 | 2448.30 | 0.74 |
| 2024-06-28 | 1.73 | 1.72 | -0.02 | -1.15 | 125597.96 | 2186.58 | 0.65 |
| 2024-06-27 | 1.78 | 1.74 | -0.04 | -2.25 | 132762.00 | 2343.28 | 0.69 |
| 2024-06-26 | 1.74 | 1.78 | 0.05 | 2.89 | 156830.20 | 2735.64 | 0.82 |
| 2024-06-25 | 1.72 | 1.73 | 0.02 | 1.17 | 152772.00 | 2641.41 | 0.80 |
| 2024-06-24 | 1.78 | 1.71 | -0.08 | -4.47 | 210275.68 | 3642.11 | 1.10 |
| 2024-06-21 | 1.78 | 1.79 | 0.01 | 0.56 | 109435.60 | 1959.25 | 0.57 |
| 2024-06-20 | 1.84 | 1.78 | -0.06 | -3.26 | 174308.15 | 3144.79 | 0.91 |
| 2024-06-19 | 1.87 | 1.84 | -0.02 | -1.08 | 111862.56 | 2074.43 | 0.58 |
| 2024-06-18 | 1.81 | 1.86 | 0.04 | 2.20 | 174626.00 | 3225.31 | 0.91 |
| 2024-06-17 | 1.85 | 1.82 | -0.03 | -1.62 | 152850.00 | 2798.55 | 0.80 |
| 2024-06-14 | 1.86 | 1.85 | -0.01 | -0.54 | 135881.04 | 2515.97 | 0.71 |
| 2024-06-13 | 1.90 | 1.86 | -0.04 | -2.11 | 189869.27 | 3546.54 | 0.99 |
| 2024-06-12 | 1.84 | 1.90 | 0.06 | 3.26 | 216480.51 | 4080.08 | 1.13 |
| 2024-06-11 | 1.89 | 1.84 | -0.04 | -2.13 | 182415.00 | 3369.74 | 0.95 |
| 2024-06-07 | 1.81 | 1.88 | 0.08 | 4.44 | 323156.68 | 6021.62 | 1.68 |
| 2024-06-06 | 1.88 | 1.80 | -0.08 | -4.26 | 379223.60 | 6920.33 | 1.97 |
| 2024-06-05 | 1.92 | 1.88 | -0.07 | -3.59 | 236876.00 | 4523.60 | 1.23 |
| 2024-06-04 | 1.97 | 1.95 | -0.04 | -2.01 | 236872.60 | 4608.51 | 1.23 |
| 2024-06-03 | 2.07 | 1.99 | -0.08 | -3.87 | 380540.08 | 7587.58 | 1.98 |
| 2024-05-31 | 2.05 | 2.07 | 0.01 | 0.49 | 133255.00 | 2762.82 | 0.69 |
| 2024-05-30 | 2.06 | 2.06 | 0.00 | 0.00 | 201157.00 | 4181.26 | 1.05 |
| 2024-05-29 | 2.07 | 2.06 | -0.01 | -0.48 | 171177.23 | 3519.68 | 0.89 |
| 2024-05-28 | 2.10 | 2.07 | -0.03 | -1.43 | 155581.57 | 3229.29 | 0.81 |
| 2024-05-27 | 2.11 | 2.10 | -0.01 | -0.47 | 185106.53 | 3861.19 | 0.96 |
| 2024-05-24 | 2.11 | 2.11 | 0.00 | 0.00 | 142618.00 | 3023.94 | 0.74 |
| 2024-05-23 | 2.15 | 2.11 | -0.05 | -2.32 | 224502.98 | 4768.39 | 1.17 |
| 2024-05-22 | 2.14 | 2.16 | 0.01 | 0.47 | 155110.50 | 3341.33 | 0.81 |
| 2024-05-21 | 2.17 | 2.15 | -0.03 | -1.38 | 244683.00 | 5245.99 | 1.27 |
| 2024-05-20 | 2.22 | 2.18 | -0.04 | -1.80 | 351551.00 | 7714.99 | 1.83 |
| 2024-05-17 | 2.18 | 2.22 | 0.03 | 1.37 | 252863.36 | 5567.18 | 1.32 |
| 2024-05-16 | 2.14 | 2.19 | 0.05 | 2.34 | 313485.73 | 6830.69 | 1.63 |
| 2024-05-15 | 2.16 | 2.14 | -0.02 | -0.93 | 188551.01 | 4063.03 | 0.98 |
| 2024-05-14 | 2.14 | 2.16 | 0.03 | 1.41 | 251741.00 | 5438.74 | 1.31 |
| 2024-05-13 | 2.18 | 2.13 | -0.07 | -3.18 | 328424.00 | 7056.56 | 1.71 |
| 2024-05-10 | 2.23 | 2.20 | -0.03 | -1.35 | 279526.00 | 6158.77 | 1.46 |
| 2024-05-09 | 2.20 | 2.23 | 0.03 | 1.36 | 304625.86 | 6825.09 | 1.59 |
日K线
周K线
月K线
