*ST云网(002306)股票信息
| 股票代码 | 002306 |
| 股票名称 | *ST云网 |
| 最新价/元 | 1.81 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.63 |
| 买入/元 | 1.80 |
| 卖出/元 | 1.81 |
| 昨收/元 | 1.84 |
| 今开/元 | 1.84 |
| 最高/元 | 1.85 |
| 最低/元 | 1.79 |
| 成交量/手 | 315634.30 |
| 成交额/万 | 5708.01 |
| 股净值/元 | -44.47 |
| 市净率 | -64.64 |
| 总市值/万 | 157427.01 |
| 流通值/万 | 147326.83 |
| 换手率/% | 3.88 |
| 入市日期 | 2009-11-11 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-25 16:16:07 |
*ST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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 1.84 | 1.81 | -0.03 | -1.63 | 315634.30 | 5708.01 | 3.88 |
| 2025-07-24 | 1.84 | 1.84 | -0.01 | -0.54 | 223525.00 | 4134.09 | 2.75 |
| 2025-07-23 | 1.86 | 1.85 | -0.02 | -1.07 | 179330.00 | 3310.96 | 2.20 |
| 2025-07-22 | 1.89 | 1.87 | -0.03 | -1.58 | 193125.00 | 3607.76 | 2.37 |
| 2025-07-21 | 1.89 | 1.90 | 0.02 | 1.06 | 147076.04 | 2776.93 | 1.81 |
| 2025-07-18 | 1.90 | 1.88 | -0.02 | -1.05 | 122647.00 | 2310.45 | 1.51 |
| 2025-07-17 | 1.91 | 1.90 | -0.02 | -1.04 | 127431.00 | 2420.44 | 1.57 |
| 2025-07-16 | 1.90 | 1.92 | 0.02 | 1.05 | 117360.00 | 2243.99 | 1.44 |
| 2025-07-15 | 1.93 | 1.90 | -0.03 | -1.55 | 179247.04 | 3390.70 | 2.20 |
| 2025-07-14 | 1.96 | 1.93 | -0.03 | -1.53 | 189413.00 | 3650.63 | 2.33 |
| 2025-07-11 | 1.95 | 1.96 | 0.01 | 0.51 | 110455.00 | 2153.63 | 1.36 |
| 2025-07-10 | 1.95 | 1.95 | -0.01 | -0.51 | 157247.01 | 3057.99 | 1.93 |
| 2025-07-09 | 1.99 | 1.96 | -0.02 | -1.01 | 178168.00 | 3497.89 | 2.19 |
| 2025-07-08 | 1.95 | 1.98 | 0.02 | 1.02 | 202041.00 | 3985.78 | 2.48 |
| 2025-07-07 | 1.96 | 1.96 | 0.00 | 0.00 | 212952.00 | 4172.04 | 2.62 |
| 2025-07-04 | 2.01 | 1.96 | -0.08 | -3.92 | 431859.00 | 8603.05 | 5.31 |
| 2025-07-03 | 1.95 | 2.04 | 0.09 | 4.62 | 587528.00 | 11917.36 | 7.22 |
| 2025-07-02 | 1.94 | 1.95 | 0.02 | 1.04 | 257361.02 | 4998.10 | 3.16 |
| 2025-07-01 | 1.88 | 1.93 | 0.04 | 2.12 | 290539.00 | 5540.19 | 3.57 |
| 2025-06-30 | 1.87 | 1.89 | 0.02 | 1.07 | 165955.00 | 3130.97 | 2.04 |
| 2025-06-27 | 1.88 | 1.87 | -0.01 | -0.53 | 151452.04 | 2824.98 | 1.86 |
| 2025-06-26 | 1.87 | 1.88 | 0.01 | 0.54 | 178128.00 | 3356.85 | 2.19 |
| 2025-06-25 | 1.88 | 1.87 | -0.01 | -0.53 | 164007.00 | 3052.81 | 2.01 |
| 2025-06-24 | 1.85 | 1.88 | 0.04 | 2.17 | 160884.00 | 3017.51 | 1.98 |
| 2025-06-23 | 1.76 | 1.84 | 0.02 | 1.10 | 223752.04 | 4030.12 | 2.75 |
| 2025-06-20 | 1.89 | 1.82 | -0.08 | -4.21 | 301155.04 | 5578.49 | 3.70 |
| 2025-06-19 | 1.94 | 1.90 | -0.05 | -2.56 | 261595.00 | 5018.94 | 3.21 |
| 2025-06-18 | 1.98 | 1.95 | -0.03 | -1.52 | 183672.00 | 3572.88 | 2.26 |
| 2025-06-17 | 2.01 | 1.98 | -0.02 | -1.00 | 234400.87 | 4667.30 | 2.88 |
| 2025-06-16 | 1.95 | 2.00 | 0.03 | 1.52 | 238442.00 | 4750.18 | 2.93 |
| 2025-06-13 | 1.98 | 1.97 | -0.03 | -1.50 | 276381.00 | 5433.79 | 3.40 |
| 2025-06-12 | 2.04 | 2.00 | -0.05 | -2.44 | 346730.18 | 6987.16 | 4.26 |
| 2025-06-11 | 2.05 | 2.05 | -0.01 | -0.49 | 315608.18 | 6442.26 | 3.88 |
| 2025-06-10 | 2.02 | 2.06 | 0.05 | 2.49 | 545614.18 | 11071.17 | 6.70 |
| 2025-06-09 | 1.96 | 2.01 | 0.04 | 2.03 | 399761.00 | 7940.59 | 4.91 |
| 2025-06-06 | 1.95 | 1.97 | -0.02 | -1.01 | 502667.01 | 9785.71 | 6.18 |
| 2025-06-05 | 1.98 | 1.99 | 0.04 | 2.05 | 696397.01 | 14091.75 | 8.56 |
| 2025-06-04 | 1.90 | 1.95 | 0.05 | 2.63 | 333043.04 | 6425.07 | 4.09 |
| 2025-06-03 | 1.91 | 1.90 | -0.02 | -1.04 | 259693.00 | 4965.74 | 3.19 |
| 2025-05-30 | 1.94 | 1.92 | -0.04 | -2.04 | 284188.02 | 5472.13 | 3.49 |
| 2025-05-29 | 1.96 | 1.96 | 0.01 | 0.51 | 364705.00 | 7117.86 | 4.48 |
| 2025-05-28 | 1.99 | 1.95 | -0.03 | -1.52 | 450277.04 | 8839.40 | 5.53 |
| 2025-05-27 | 1.95 | 1.98 | 0.07 | 3.67 | 632052.13 | 12315.93 | 7.77 |
| 2025-05-26 | 1.83 | 1.91 | 0.09 | 4.95 | 377664.13 | 7136.08 | 4.64 |
| 2025-05-23 | 1.90 | 1.82 | -0.09 | -4.71 | 461396.00 | 8576.42 | 5.67 |
| 2025-05-22 | 1.95 | 1.91 | -0.05 | -2.55 | 537348.00 | 10436.58 | 6.60 |
| 2025-05-21 | 1.86 | 1.96 | 0.08 | 4.26 | 540845.00 | 10352.50 | 6.64 |
| 2025-05-20 | 1.84 | 1.88 | 0.05 | 2.73 | 625645.00 | 11673.56 | 7.69 |
| 2025-05-19 | 1.76 | 1.83 | 0.09 | 5.17 | 554868.01 | 10078.49 | 6.82 |
| 2025-05-16 | 1.75 | 1.74 | -0.03 | -1.70 | 244571.00 | 4249.14 | 3.00 |
| 2025-05-15 | 1.75 | 1.77 | 0.04 | 2.31 | 314423.00 | 5568.05 | 3.86 |
| 2025-05-14 | 1.74 | 1.73 | -0.01 | -0.58 | 341555.00 | 5872.37 | 4.20 |
| 2025-05-13 | 1.82 | 1.74 | -0.08 | -4.40 | 454947.00 | 8183.82 | 5.59 |
| 2025-05-12 | 1.83 | 1.82 | 0.01 | 0.55 | 466002.00 | 8407.34 | 5.73 |
| 2025-05-09 | 1.76 | 1.81 | 0.06 | 3.43 | 535921.08 | 9540.02 | 6.58 |
| 2025-05-08 | 1.70 | 1.75 | 0.03 | 1.74 | 503021.26 | 8826.85 | 6.18 |
| 2025-05-07 | 1.72 | 1.72 | 0.00 | 0.00 | 567841.15 | 9705.43 | 6.98 |
| 2025-05-06 | 1.62 | 1.72 | 0.08 | 4.88 | 592818.15 | 10061.26 | 7.28 |
| 2025-04-30 | 1.62 | 1.64 | -0.01 | -0.61 | 483783.01 | 7935.30 | 5.94 |
| 2025-04-29 | 1.56 | 1.65 | 0.02 | 1.23 | 744059.00 | 11865.60 | 9.14 |
| 2025-04-28 | 1.71 | 1.63 | -0.09 | -5.23 | 420336.19 | 6930.46 | 5.16 |
| 2025-04-25 | 1.74 | 1.72 | -0.08 | -4.44 | 597236.01 | 10369.65 | 7.34 |
| 2025-04-24 | 1.87 | 1.80 | -0.09 | -4.76 | 608547.00 | 11042.37 | 7.48 |
| 2025-04-23 | 1.88 | 1.89 | 0.02 | 1.07 | 711961.00 | 13484.50 | 8.75 |
| 2025-04-22 | 1.84 | 1.87 | -0.03 | -1.58 | 1182627.01 | 21688.16 | 14.53 |
| 2025-04-21 | 1.90 | 1.90 | -0.10 | -5.00 | 775101.00 | 14743.10 | 9.52 |
| 2025-04-18 | 2.00 | 2.00 | -0.11 | -5.21 | 142372.00 | 2847.44 | 1.75 |
| 2025-04-17 | 2.11 | 2.11 | -0.11 | -4.96 | 6898.00 | 145.55 | 0.08 |
| 2025-04-16 | 2.22 | 2.22 | -0.12 | -5.13 | 16294.00 | 361.73 | 0.20 |
| 2025-04-14 | 2.22 | 2.34 | -0.04 | -1.68 | 899567.07 | 20904.80 | 11.06 |
| 2025-04-11 | 2.33 | 2.38 | -0.07 | -2.86 | 861742.04 | 20523.28 | 10.60 |
| 2025-04-10 | 2.34 | 2.45 | 0.08 | 3.38 | 1218505.04 | 29906.33 | 14.99 |
| 2025-04-09 | 2.30 | 2.37 | -0.08 | -3.27 | 1194356.70 | 27360.17 | 14.69 |
| 2025-04-08 | 2.26 | 2.45 | 0.19 | 8.41 | 1245072.00 | 29781.97 | 15.31 |
| 2025-04-07 | 2.33 | 2.26 | -0.13 | -5.44 | 1417152.18 | 33527.89 | 17.43 |
| 2025-04-03 | 2.17 | 2.39 | 0.22 | 10.14 | 1001302.18 | 23173.16 | 12.31 |
| 2025-04-02 | 2.23 | 2.17 | -0.06 | -2.69 | 865365.92 | 19003.45 | 10.64 |
| 2025-04-01 | 2.13 | 2.23 | -0.07 | -3.04 | 1370442.88 | 30601.84 | 16.85 |
| 2025-03-31 | 2.30 | 2.30 | -0.25 | -9.80 | 271008.00 | 6239.73 | 3.33 |
| 2025-03-28 | 2.45 | 2.55 | -0.05 | -1.92 | 1720027.98 | 44655.49 | 21.15 |
| 2025-03-27 | 2.60 | 2.60 | -0.29 | -10.04 | 272341.00 | 7080.87 | 3.35 |
| 2025-03-26 | 2.89 | 2.89 | -0.32 | -9.97 | 183234.00 | 5295.46 | 2.25 |
| 2025-03-25 | 3.41 | 3.21 | -0.36 | -10.08 | 1176951.00 | 38560.06 | 14.47 |
| 2025-03-24 | 3.35 | 3.57 | 0.17 | 5.00 | 1816216.56 | 64217.87 | 22.34 |
| 2025-03-21 | 3.13 | 3.40 | 0.19 | 5.92 | 1680859.02 | 55014.81 | 20.67 |
| 2025-03-20 | 3.15 | 3.21 | 0.02 | 0.63 | 1232295.10 | 40084.10 | 15.15 |
| 2025-03-19 | 3.23 | 3.19 | -0.18 | -5.34 | 1447302.24 | 46398.03 | 17.80 |
| 2025-03-18 | 3.17 | 3.37 | 0.11 | 3.37 | 2393317.30 | 79771.07 | 29.43 |
| 2025-03-17 | 2.99 | 3.26 | 0.30 | 10.14 | 2233706.71 | 69884.78 | 27.47 |
| 2025-03-14 | 2.69 | 2.96 | 0.27 | 10.04 | 1902514.44 | 55366.24 | 23.40 |
| 2025-03-13 | 2.78 | 2.69 | -0.11 | -3.93 | 439740.96 | 11921.07 | 5.41 |
| 2025-03-12 | 2.80 | 2.80 | 0.03 | 1.08 | 663616.02 | 18526.44 | 8.16 |
| 2025-03-11 | 2.85 | 2.77 | -0.07 | -2.47 | 978497.00 | 27216.96 | 12.03 |
| 2025-03-10 | 2.60 | 2.84 | 0.26 | 10.08 | 672062.23 | 18732.16 | 8.26 |
| 2025-03-07 | 2.60 | 2.58 | -0.02 | -0.77 | 344992.00 | 8880.01 | 4.24 |
| 2025-03-06 | 2.56 | 2.60 | 0.03 | 1.17 | 435423.02 | 11255.36 | 5.35 |
| 2025-03-05 | 2.65 | 2.57 | -0.11 | -4.10 | 603586.00 | 15500.66 | 7.42 |
| 2025-03-04 | 2.74 | 2.68 | -0.14 | -4.97 | 766035.33 | 20478.57 | 9.42 |
| 2025-03-03 | 2.79 | 2.82 | -0.02 | -0.70 | 846177.38 | 23876.53 | 10.41 |
| 2025-02-28 | 2.87 | 2.84 | -0.04 | -1.39 | 1559602.38 | 45358.53 | 19.18 |
日K线
周K线
月K线
