中科云网(002306)股票信息
| 股票代码 | 002306 |
| 股票名称 | 中科云网 |
| 最新价/元 | 3.06 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 8.51 |
| 买入/元 | 3.05 |
| 卖出/元 | 3.06 |
| 昨收/元 | 2.82 |
| 今开/元 | 2.88 |
| 最高/元 | 3.08 |
| 最低/元 | 2.86 |
| 成交量/手 | 554262.22 |
| 成交额/万 | 16477.86 |
| 股净值/元 | -42.50 |
| 市净率 | 294.23 |
| 总市值/万 | 266147.33 |
| 流通值/万 | 248821.88 |
| 换手率/% | 6.82 |
| 入市日期 | 2009-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
中科云网(002306)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 | 2.88 | 3.06 | 0.24 | 8.51 | 554262.22 | 16477.86 | 6.82 |
| 2024-09-27 | 2.77 | 2.82 | 0.06 | 2.17 | 448525.01 | 12585.81 | 5.52 |
| 2024-09-26 | 2.66 | 2.76 | 0.09 | 3.37 | 435442.43 | 11931.50 | 5.36 |
| 2024-09-25 | 2.70 | 2.67 | 0.01 | 0.38 | 599237.01 | 16172.28 | 7.37 |
| 2024-09-24 | 2.43 | 2.66 | 0.24 | 9.92 | 241047.00 | 6284.78 | 2.96 |
| 2024-09-23 | 2.41 | 2.42 | 0.03 | 1.26 | 64178.00 | 1541.46 | 0.79 |
| 2024-09-20 | 2.42 | 2.39 | 0.01 | 0.42 | 63569.02 | 1514.04 | 0.78 |
| 2024-09-19 | 2.34 | 2.38 | 0.06 | 2.59 | 99075.00 | 2354.91 | 1.22 |
| 2024-09-18 | 2.36 | 2.32 | -0.04 | -1.70 | 79927.00 | 1842.27 | 0.98 |
| 2024-09-13 | 2.38 | 2.36 | -0.03 | -1.26 | 81765.00 | 1956.28 | 1.01 |
| 2024-09-12 | 2.33 | 2.39 | 0.06 | 2.58 | 122579.00 | 2942.10 | 1.51 |
| 2024-09-11 | 2.41 | 2.33 | -0.09 | -3.72 | 110408.00 | 2605.06 | 1.36 |
| 2024-09-10 | 2.46 | 2.42 | -0.10 | -3.97 | 174968.00 | 4236.27 | 2.15 |
| 2024-09-09 | 2.49 | 2.52 | 0.02 | 0.80 | 66305.00 | 1663.75 | 0.82 |
| 2024-09-06 | 2.55 | 2.50 | -0.05 | -1.96 | 71317.00 | 1802.44 | 0.88 |
| 2024-09-05 | 2.50 | 2.55 | 0.05 | 2.00 | 70285.02 | 1782.52 | 0.86 |
| 2024-09-04 | 2.52 | 2.50 | -0.04 | -1.58 | 53535.04 | 1346.31 | 0.66 |
| 2024-09-03 | 2.55 | 2.54 | 0.01 | 0.40 | 53734.04 | 1362.67 | 0.66 |
| 2024-09-02 | 2.54 | 2.53 | -0.02 | -0.78 | 88684.04 | 2268.06 | 1.09 |
| 2024-08-30 | 2.51 | 2.55 | 0.05 | 2.00 | 116375.00 | 2964.18 | 1.43 |
| 2024-08-29 | 2.46 | 2.50 | 0.04 | 1.63 | 64825.05 | 1602.20 | 0.80 |
| 2024-08-28 | 2.45 | 2.46 | 0.02 | 0.82 | 55200.00 | 1355.36 | 0.68 |
| 2024-08-27 | 2.51 | 2.44 | -0.05 | -2.01 | 54313.00 | 1342.57 | 0.67 |
| 2024-08-26 | 2.45 | 2.49 | 0.08 | 3.32 | 92265.00 | 2291.24 | 1.13 |
| 2024-08-23 | 2.46 | 2.41 | -0.02 | -0.82 | 53714.00 | 1302.44 | 0.66 |
| 2024-08-22 | 2.49 | 2.43 | -0.05 | -2.02 | 67906.00 | 1674.32 | 0.84 |
| 2024-08-21 | 2.49 | 2.48 | -0.01 | -0.40 | 56320.00 | 1400.43 | 0.69 |
| 2024-08-20 | 2.57 | 2.49 | -0.06 | -2.35 | 109502.00 | 2741.22 | 1.35 |
| 2024-08-19 | 2.55 | 2.55 | -0.01 | -0.39 | 63309.00 | 1617.57 | 0.78 |
| 2024-08-16 | 2.64 | 2.56 | -0.06 | -2.29 | 81547.00 | 2110.28 | 1.00 |
| 2024-08-15 | 2.53 | 2.62 | 0.09 | 3.56 | 142132.10 | 3658.91 | 1.75 |
| 2024-08-14 | 2.57 | 2.53 | -0.04 | -1.56 | 57540.02 | 1466.37 | 0.71 |
| 2024-08-13 | 2.55 | 2.57 | 0.03 | 1.18 | 64048.70 | 1625.00 | 0.79 |
| 2024-08-12 | 2.63 | 2.54 | -0.09 | -3.42 | 100520.00 | 2577.10 | 1.23 |
| 2024-08-09 | 2.69 | 2.63 | -0.06 | -2.23 | 91335.00 | 2435.62 | 1.12 |
| 2024-08-08 | 2.66 | 2.69 | 0.01 | 0.37 | 105231.00 | 2822.39 | 1.29 |
| 2024-08-07 | 2.71 | 2.68 | -0.03 | -1.11 | 101693.00 | 2729.32 | 1.25 |
| 2024-08-06 | 2.60 | 2.71 | 0.10 | 3.83 | 167103.00 | 4452.65 | 2.05 |
| 2024-08-05 | 2.61 | 2.61 | 0.00 | 0.00 | 139592.00 | 3687.18 | 1.71 |
| 2024-08-02 | 2.64 | 2.61 | -0.03 | -1.14 | 81620.00 | 2150.00 | 1.00 |
| 2024-08-01 | 2.66 | 2.64 | -0.02 | -0.75 | 81212.00 | 2147.08 | 1.00 |
| 2024-07-31 | 2.58 | 2.66 | 0.10 | 3.91 | 120444.00 | 3158.16 | 1.48 |
| 2024-07-30 | 2.55 | 2.56 | 0.01 | 0.39 | 70096.01 | 1784.52 | 0.86 |
| 2024-07-29 | 2.53 | 2.55 | 0.02 | 0.79 | 70363.00 | 1779.09 | 0.86 |
| 2024-07-26 | 2.51 | 2.53 | 0.02 | 0.80 | 55525.00 | 1401.00 | 0.68 |
| 2024-07-25 | 2.49 | 2.51 | 0.02 | 0.80 | 49036.00 | 1228.58 | 0.60 |
| 2024-07-24 | 2.52 | 2.49 | -0.07 | -2.73 | 85268.10 | 2137.68 | 1.05 |
| 2024-07-23 | 2.56 | 2.56 | -0.01 | -0.39 | 120803.48 | 3138.12 | 1.48 |
| 2024-07-22 | 2.54 | 2.57 | 0.03 | 1.18 | 86857.12 | 2204.98 | 1.07 |
| 2024-07-19 | 2.55 | 2.54 | -0.02 | -0.78 | 81717.02 | 2067.65 | 1.00 |
| 2024-07-18 | 2.53 | 2.56 | -0.07 | -2.66 | 150760.02 | 3797.86 | 1.85 |
| 2024-07-17 | 2.56 | 2.63 | 0.06 | 2.34 | 213331.71 | 5713.03 | 2.62 |
| 2024-07-16 | 2.66 | 2.57 | -0.03 | -1.15 | 129236.87 | 3334.05 | 1.59 |
| 2024-07-15 | 2.71 | 2.60 | -0.16 | -5.80 | 266556.11 | 7037.22 | 3.27 |
| 2024-07-12 | 2.62 | 2.76 | 0.17 | 6.56 | 395506.45 | 11067.49 | 4.86 |
| 2024-07-11 | 2.54 | 2.59 | 0.08 | 3.19 | 97322.00 | 2501.28 | 1.20 |
| 2024-07-10 | 2.51 | 2.51 | -0.02 | -0.79 | 87646.00 | 2204.20 | 1.08 |
| 2024-07-09 | 2.56 | 2.53 | -0.02 | -0.78 | 130623.69 | 3268.72 | 1.60 |
| 2024-07-08 | 2.67 | 2.55 | -0.12 | -4.49 | 92158.42 | 2376.37 | 1.13 |
| 2024-07-05 | 2.65 | 2.67 | 0.04 | 1.52 | 85523.42 | 2262.77 | 1.05 |
| 2024-07-04 | 2.72 | 2.63 | -0.12 | -4.36 | 133352.15 | 3549.05 | 1.64 |
| 2024-07-03 | 2.77 | 2.75 | 0.01 | 0.37 | 142436.00 | 3985.41 | 1.75 |
| 2024-07-02 | 2.70 | 2.74 | 0.04 | 1.48 | 129988.55 | 3573.26 | 1.60 |
| 2024-07-01 | 2.66 | 2.70 | 0.04 | 1.50 | 72140.00 | 1937.87 | 0.89 |
| 2024-06-28 | 2.68 | 2.66 | -0.03 | -1.12 | 81352.00 | 2186.05 | 1.00 |
| 2024-06-27 | 2.72 | 2.69 | -0.05 | -1.83 | 92240.00 | 2519.11 | 1.13 |
| 2024-06-26 | 2.67 | 2.74 | 0.05 | 1.86 | 108727.30 | 2969.03 | 1.34 |
| 2024-06-25 | 2.62 | 2.69 | 0.07 | 2.67 | 175967.01 | 4695.50 | 2.16 |
| 2024-06-24 | 2.69 | 2.62 | -0.07 | -2.60 | 165810.00 | 4449.10 | 2.04 |
| 2024-06-21 | 2.75 | 2.69 | -0.06 | -2.18 | 97753.00 | 2652.83 | 1.20 |
| 2024-06-20 | 2.88 | 2.75 | -0.11 | -3.85 | 139784.31 | 3878.52 | 1.72 |
| 2024-06-19 | 2.86 | 2.86 | 0.03 | 1.06 | 122331.32 | 3504.17 | 1.50 |
| 2024-06-18 | 2.84 | 2.83 | 0.00 | 0.00 | 113226.00 | 3216.70 | 1.39 |
| 2024-06-17 | 2.88 | 2.83 | -0.09 | -3.08 | 159871.00 | 4545.47 | 1.96 |
| 2024-06-14 | 2.80 | 2.92 | 0.12 | 4.29 | 312140.46 | 9235.32 | 3.83 |
| 2024-06-13 | 2.93 | 2.80 | -0.09 | -3.11 | 124886.00 | 3550.20 | 1.53 |
| 2024-06-12 | 2.86 | 2.89 | 0.02 | 0.70 | 206115.07 | 5952.15 | 2.53 |
| 2024-06-11 | 2.77 | 2.87 | 0.10 | 3.61 | 366874.56 | 10375.07 | 4.51 |
| 2024-06-07 | 2.54 | 2.77 | 0.25 | 9.92 | 164564.46 | 4460.21 | 2.02 |
| 2024-06-06 | 2.69 | 2.52 | -0.17 | -6.32 | 251201.04 | 6419.47 | 3.09 |
| 2024-06-05 | 2.82 | 2.69 | -0.12 | -4.27 | 293752.50 | 7917.87 | 3.61 |
| 2024-06-04 | 2.89 | 2.81 | -0.13 | -4.42 | 244765.47 | 6852.91 | 3.01 |
| 2024-06-03 | 3.10 | 2.94 | -0.17 | -5.47 | 243222.00 | 7186.69 | 2.99 |
| 2024-05-31 | 3.12 | 3.11 | 0.01 | 0.32 | 92527.00 | 2867.88 | 1.14 |
| 2024-05-30 | 3.18 | 3.10 | -0.15 | -4.62 | 147824.00 | 4630.55 | 1.82 |
| 2024-05-29 | 3.18 | 3.25 | 0.09 | 2.85 | 162956.00 | 5321.98 | 2.00 |
| 2024-05-28 | 3.19 | 3.16 | -0.04 | -1.25 | 100185.00 | 3170.31 | 1.23 |
| 2024-05-27 | 3.18 | 3.20 | -0.03 | -0.93 | 119077.00 | 3772.96 | 1.46 |
| 2024-05-24 | 3.27 | 3.23 | -0.07 | -2.12 | 146751.00 | 4773.45 | 1.80 |
| 2024-05-23 | 3.40 | 3.30 | -0.19 | -5.44 | 253112.01 | 8437.62 | 3.11 |
| 2024-05-22 | 3.45 | 3.49 | 0.07 | 2.05 | 334786.42 | 11708.95 | 4.11 |
| 2024-05-21 | 3.39 | 3.42 | 0.02 | 0.59 | 211611.44 | 7155.74 | 2.60 |
| 2024-05-20 | 3.44 | 3.40 | 0.01 | 0.30 | 207408.00 | 7072.43 | 2.55 |
| 2024-05-17 | 3.45 | 3.39 | -0.06 | -1.74 | 263749.32 | 8935.97 | 3.24 |
| 2024-05-16 | 3.51 | 3.45 | -0.08 | -2.27 | 382664.52 | 13394.38 | 4.70 |
| 2024-05-15 | 3.50 | 3.53 | 0.09 | 2.62 | 685226.00 | 24501.44 | 8.42 |
| 2024-05-14 | 3.20 | 3.44 | 0.31 | 9.90 | 281510.00 | 9473.54 | 3.46 |
| 2024-05-13 | 3.36 | 3.13 | -0.15 | -4.57 | 434137.90 | 14346.24 | 5.33 |
| 2024-05-10 | 3.23 | 3.28 | 0.01 | 0.31 | 232007.00 | 7566.20 | 2.85 |
| 2024-05-09 | 3.23 | 3.27 | 0.04 | 1.24 | 143053.00 | 4698.85 | 1.76 |
日K线
周K线
月K线
