云图控股(002539)股票信息
| 股票代码 | 002539 |
| 股票名称 | 云图控股 |
| 最新价/元 | 8.39 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 7.43 |
| 买入/元 | 8.39 |
| 卖出/元 | 8.40 |
| 昨收/元 | 7.81 |
| 今开/元 | 8.00 |
| 最高/元 | 8.48 |
| 最低/元 | 7.95 |
| 成交量/手 | 323106.18 |
| 成交额/万 | 26591.35 |
| 股净值/元 | 11.34 |
| 市净率 | 1.20 |
| 总市值/万 | 1013280.24 |
| 流通值/万 | 740954.51 |
| 换手率/% | 3.66 |
| 入市日期 | 2011-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
云图控股(002539)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 | 8.00 | 8.39 | 0.58 | 7.43 | 323106.18 | 26591.35 | 3.66 |
| 2024-09-27 | 7.65 | 7.81 | 0.24 | 3.17 | 178278.01 | 13839.91 | 2.02 |
| 2024-09-26 | 7.29 | 7.57 | 0.28 | 3.84 | 129192.18 | 9582.30 | 1.46 |
| 2024-09-25 | 7.37 | 7.29 | -0.02 | -0.27 | 134106.46 | 9922.05 | 1.52 |
| 2024-09-24 | 7.02 | 7.31 | 0.34 | 4.88 | 130663.82 | 9416.78 | 1.48 |
| 2024-09-23 | 6.97 | 6.97 | -0.02 | -0.29 | 63336.21 | 4433.99 | 0.72 |
| 2024-09-20 | 7.01 | 6.99 | -0.01 | -0.14 | 78826.81 | 5482.43 | 0.89 |
| 2024-09-19 | 6.91 | 7.00 | 0.09 | 1.30 | 84063.52 | 5883.37 | 0.95 |
| 2024-09-18 | 6.93 | 6.91 | -0.02 | -0.29 | 62198.00 | 4281.79 | 0.70 |
| 2024-09-13 | 7.00 | 6.93 | -0.06 | -0.86 | 43670.00 | 3041.98 | 0.49 |
| 2024-09-12 | 7.04 | 6.99 | -0.04 | -0.57 | 72288.82 | 5091.17 | 0.82 |
| 2024-09-11 | 7.00 | 7.03 | 0.00 | 0.00 | 68729.91 | 4842.54 | 0.78 |
| 2024-09-10 | 7.11 | 7.03 | -0.07 | -0.99 | 78635.00 | 5515.83 | 0.89 |
| 2024-09-09 | 7.10 | 7.10 | -0.03 | -0.42 | 79561.00 | 5674.18 | 0.90 |
| 2024-09-06 | 7.22 | 7.13 | -0.10 | -1.38 | 78263.00 | 5620.41 | 0.89 |
| 2024-09-05 | 7.28 | 7.23 | -0.07 | -0.96 | 91006.43 | 6585.41 | 1.03 |
| 2024-09-04 | 7.37 | 7.30 | -0.09 | -1.22 | 117393.00 | 8630.04 | 1.33 |
| 2024-09-03 | 7.20 | 7.39 | 0.13 | 1.79 | 139210.05 | 10268.44 | 1.58 |
| 2024-09-02 | 7.15 | 7.26 | 0.08 | 1.11 | 180225.08 | 13134.42 | 2.04 |
| 2024-08-30 | 7.14 | 7.18 | 0.01 | 0.14 | 204052.25 | 14592.72 | 2.31 |
| 2024-08-29 | 6.92 | 7.17 | 0.22 | 3.17 | 244570.50 | 17254.07 | 2.77 |
| 2024-08-28 | 6.91 | 6.95 | 0.40 | 6.11 | 433511.23 | 30196.55 | 4.91 |
| 2024-08-27 | 6.64 | 6.55 | -0.09 | -1.36 | 80625.00 | 5299.05 | 0.91 |
| 2024-08-26 | 6.45 | 6.64 | 0.19 | 2.95 | 59629.00 | 3937.65 | 0.68 |
| 2024-08-23 | 6.48 | 6.45 | -0.02 | -0.31 | 41142.69 | 2662.83 | 0.47 |
| 2024-08-22 | 6.53 | 6.47 | -0.07 | -1.07 | 56206.56 | 3632.95 | 0.64 |
| 2024-08-21 | 6.51 | 6.54 | 0.00 | 0.00 | 44169.80 | 2889.45 | 0.50 |
| 2024-08-20 | 6.63 | 6.54 | -0.08 | -1.21 | 67136.46 | 4410.35 | 0.76 |
| 2024-08-19 | 6.60 | 6.62 | 0.02 | 0.30 | 56983.50 | 3787.05 | 0.65 |
| 2024-08-16 | 6.66 | 6.60 | -0.06 | -0.90 | 50303.00 | 3336.42 | 0.57 |
| 2024-08-15 | 6.71 | 6.66 | -0.06 | -0.89 | 93638.87 | 6268.34 | 1.06 |
| 2024-08-14 | 6.85 | 6.72 | -0.12 | -1.75 | 42877.00 | 2899.04 | 0.49 |
| 2024-08-13 | 6.81 | 6.84 | 0.03 | 0.44 | 39476.23 | 2693.27 | 0.45 |
| 2024-08-12 | 6.82 | 6.81 | -0.03 | -0.44 | 40611.00 | 2769.65 | 0.46 |
| 2024-08-09 | 6.85 | 6.84 | -0.03 | -0.44 | 62457.00 | 4291.05 | 0.71 |
| 2024-08-08 | 6.74 | 6.87 | 0.10 | 1.48 | 58563.00 | 3998.20 | 0.66 |
| 2024-08-07 | 6.76 | 6.77 | 0.02 | 0.30 | 53557.01 | 3606.94 | 0.61 |
| 2024-08-06 | 6.68 | 6.75 | 0.13 | 1.96 | 56556.00 | 3813.69 | 0.64 |
| 2024-08-05 | 6.73 | 6.62 | -0.13 | -1.93 | 70316.15 | 4723.16 | 0.80 |
| 2024-08-02 | 6.76 | 6.75 | -0.03 | -0.44 | 64502.73 | 4374.69 | 0.73 |
| 2024-08-01 | 6.86 | 6.78 | -0.08 | -1.17 | 74098.19 | 5051.57 | 0.84 |
| 2024-07-31 | 6.65 | 6.86 | 0.21 | 3.16 | 98048.19 | 6666.38 | 1.11 |
| 2024-07-30 | 6.62 | 6.65 | 0.03 | 0.45 | 48758.00 | 3241.34 | 0.55 |
| 2024-07-29 | 6.70 | 6.62 | -0.08 | -1.19 | 47754.00 | 3171.92 | 0.54 |
| 2024-07-26 | 6.58 | 6.70 | 0.14 | 2.13 | 67865.19 | 4530.55 | 0.77 |
| 2024-07-25 | 6.43 | 6.56 | 0.11 | 1.71 | 75638.13 | 4947.02 | 0.86 |
| 2024-07-24 | 6.50 | 6.45 | -0.08 | -1.23 | 68898.00 | 4471.86 | 0.78 |
| 2024-07-23 | 6.74 | 6.53 | -0.20 | -2.97 | 89213.00 | 5908.80 | 1.01 |
| 2024-07-22 | 6.92 | 6.73 | -0.17 | -2.46 | 100351.76 | 6815.89 | 1.14 |
| 2024-07-19 | 6.96 | 6.90 | -0.09 | -1.29 | 53436.51 | 3695.44 | 0.61 |
| 2024-07-18 | 6.94 | 6.99 | 0.02 | 0.29 | 77740.33 | 5375.99 | 0.88 |
| 2024-07-17 | 7.01 | 6.97 | -0.05 | -0.71 | 72044.29 | 5022.52 | 0.82 |
| 2024-07-16 | 7.05 | 7.02 | -0.06 | -0.85 | 82099.00 | 5751.74 | 0.93 |
| 2024-07-15 | 7.16 | 7.08 | -0.09 | -1.26 | 82200.96 | 5816.40 | 0.93 |
| 2024-07-12 | 7.25 | 7.17 | -0.07 | -0.97 | 77219.00 | 5558.12 | 0.87 |
| 2024-07-11 | 7.11 | 7.24 | 0.22 | 3.13 | 115286.00 | 8325.82 | 1.31 |
| 2024-07-10 | 7.05 | 7.02 | -0.06 | -0.85 | 62585.00 | 4426.76 | 0.71 |
| 2024-07-09 | 7.00 | 7.08 | 0.06 | 0.86 | 95665.51 | 6692.06 | 1.08 |
| 2024-07-08 | 7.19 | 7.02 | -0.12 | -1.68 | 100939.00 | 7124.93 | 1.14 |
| 2024-07-05 | 7.09 | 7.14 | 0.05 | 0.71 | 57323.43 | 4080.87 | 0.65 |
| 2024-07-04 | 7.19 | 7.09 | -0.10 | -1.39 | 77994.00 | 5562.69 | 0.88 |
| 2024-07-03 | 7.22 | 7.19 | -0.04 | -0.55 | 56272.00 | 4054.76 | 0.64 |
| 2024-07-02 | 7.36 | 7.23 | -0.13 | -1.77 | 81440.00 | 5915.34 | 0.92 |
| 2024-07-01 | 7.12 | 7.36 | 0.23 | 3.23 | 113930.10 | 8280.19 | 1.29 |
| 2024-06-28 | 7.09 | 7.13 | 0.02 | 0.28 | 67728.61 | 4852.09 | 0.77 |
| 2024-06-27 | 7.31 | 7.11 | -0.23 | -3.13 | 88674.00 | 6356.44 | 1.00 |
| 2024-06-26 | 7.25 | 7.34 | 0.08 | 1.10 | 82854.00 | 6008.19 | 0.94 |
| 2024-06-25 | 7.17 | 7.26 | 0.09 | 1.26 | 72032.00 | 5215.34 | 0.82 |
| 2024-06-24 | 7.34 | 7.17 | -0.19 | -2.58 | 107108.00 | 7706.85 | 1.21 |
| 2024-06-21 | 7.33 | 7.36 | 0.02 | 0.27 | 68072.30 | 5024.79 | 0.77 |
| 2024-06-20 | 7.48 | 7.34 | -0.16 | -2.13 | 97360.00 | 7197.62 | 1.10 |
| 2024-06-19 | 7.63 | 7.50 | -0.09 | -1.19 | 87735.80 | 6646.57 | 0.99 |
| 2024-06-18 | 7.53 | 7.59 | 0.04 | 0.53 | 99649.80 | 7585.86 | 1.13 |
| 2024-06-17 | 7.62 | 7.55 | -0.10 | -1.31 | 98147.00 | 7454.66 | 1.11 |
| 2024-06-14 | 7.58 | 7.65 | 0.06 | 0.79 | 181878.60 | 13684.20 | 2.06 |
| 2024-06-13 | 7.89 | 7.59 | -0.34 | -4.29 | 186957.29 | 14368.40 | 2.12 |
| 2024-06-12 | 7.98 | 7.93 | -0.09 | -1.12 | 145611.00 | 11577.48 | 1.65 |
| 2024-06-11 | 8.14 | 8.02 | -0.16 | -1.96 | 101882.59 | 8186.91 | 1.15 |
| 2024-06-07 | 8.15 | 8.18 | 0.06 | 0.74 | 92321.00 | 7538.60 | 1.05 |
| 2024-06-06 | 8.13 | 8.12 | -0.04 | -0.49 | 116893.00 | 9521.30 | 1.32 |
| 2024-06-05 | 8.38 | 8.16 | -0.17 | -2.04 | 126901.00 | 10438.42 | 1.44 |
| 2024-06-04 | 8.18 | 8.33 | 0.11 | 1.34 | 78834.28 | 6490.93 | 0.89 |
| 2024-06-03 | 8.42 | 8.22 | -0.21 | -2.49 | 162225.00 | 13386.47 | 1.84 |
| 2024-05-31 | 8.50 | 8.43 | -0.15 | -1.75 | 162821.53 | 13750.49 | 1.84 |
| 2024-05-30 | 8.55 | 8.58 | 0.08 | 0.94 | 259438.50 | 22600.14 | 2.94 |
| 2024-05-29 | 8.40 | 8.50 | 0.03 | 0.35 | 103168.05 | 8742.96 | 1.17 |
| 2024-05-28 | 8.57 | 8.47 | -0.14 | -1.63 | 92175.00 | 7870.44 | 1.04 |
| 2024-05-27 | 8.60 | 8.61 | -0.03 | -0.35 | 108847.89 | 9284.34 | 1.23 |
| 2024-05-24 | 8.59 | 8.64 | 0.07 | 0.82 | 121214.89 | 10443.00 | 1.37 |
| 2024-05-23 | 8.70 | 8.57 | -0.23 | -2.61 | 173780.00 | 14858.23 | 1.97 |
| 2024-05-22 | 8.89 | 8.80 | -0.06 | -0.68 | 153254.00 | 13528.71 | 1.74 |
| 2024-05-21 | 9.00 | 8.86 | -0.19 | -2.10 | 233714.08 | 20858.73 | 2.65 |
| 2024-05-20 | 8.90 | 9.05 | 0.41 | 4.75 | 471873.69 | 42179.91 | 5.34 |
| 2024-05-17 | 8.50 | 8.64 | 0.17 | 2.01 | 374836.79 | 32161.32 | 4.25 |
| 2024-05-16 | 8.88 | 8.47 | 0.19 | 2.30 | 654319.37 | 57526.95 | 7.41 |
| 2024-05-15 | 8.38 | 8.48 | 0.10 | 1.19 | 111235.81 | 9384.15 | 1.26 |
| 2024-05-14 | 8.44 | 8.38 | -0.09 | -1.06 | 99780.00 | 8420.40 | 1.13 |
| 2024-05-13 | 8.56 | 8.47 | -0.19 | -2.19 | 133521.34 | 11332.07 | 1.51 |
| 2024-05-10 | 8.77 | 8.66 | -0.11 | -1.25 | 138801.39 | 12109.44 | 1.57 |
| 2024-05-09 | 8.59 | 8.77 | 0.18 | 2.10 | 163816.36 | 14342.26 | 1.86 |
日K线
周K线
月K线
