登云股份(002715)股票信息
| 股票代码 | 002715 |
| 股票名称 | 登云股份 |
| 最新价/元 | 12.14 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 8.39 |
| 买入/元 | 12.13 |
| 卖出/元 | 12.14 |
| 昨收/元 | 11.20 |
| 今开/元 | 11.40 |
| 最高/元 | 12.17 |
| 最低/元 | 11.11 |
| 成交量/手 | 115378.23 |
| 成交额/万 | 13508.23 |
| 股净值/元 | 70.46 |
| 市净率 | 3.95 |
| 总市值/万 | 167532.00 |
| 流通值/万 | 167532.00 |
| 换手率/% | 8.36 |
| 入市日期 | 2014-02-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
登云股份(002715)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 | 11.40 | 12.14 | 0.94 | 8.39 | 115378.23 | 13508.23 | 8.36 |
| 2024-09-27 | 10.81 | 11.20 | 0.42 | 3.90 | 102055.95 | 11289.82 | 7.40 |
| 2024-09-26 | 10.52 | 10.78 | 0.04 | 0.37 | 80363.56 | 8600.71 | 5.82 |
| 2024-09-25 | 10.51 | 10.74 | 0.23 | 2.19 | 116043.19 | 12453.53 | 8.41 |
| 2024-09-24 | 10.47 | 10.51 | 0.06 | 0.57 | 107787.00 | 11134.61 | 7.81 |
| 2024-09-23 | 9.53 | 10.45 | 0.95 | 10.00 | 60905.50 | 6127.54 | 4.41 |
| 2024-09-20 | 9.56 | 9.50 | -0.15 | -1.55 | 35165.01 | 3312.37 | 2.55 |
| 2024-09-19 | 9.53 | 9.65 | 0.14 | 1.47 | 58991.42 | 5647.24 | 4.27 |
| 2024-09-18 | 9.88 | 9.51 | -0.17 | -1.76 | 50730.50 | 4926.77 | 3.68 |
| 2024-09-13 | 9.70 | 9.68 | 0.14 | 1.47 | 51326.03 | 4999.16 | 3.72 |
| 2024-09-12 | 9.64 | 9.54 | -0.06 | -0.63 | 11828.00 | 1141.57 | 0.86 |
| 2024-09-11 | 9.70 | 9.60 | -0.10 | -1.03 | 10259.00 | 989.75 | 0.74 |
| 2024-09-10 | 9.65 | 9.70 | 0.10 | 1.04 | 14587.00 | 1404.13 | 1.06 |
| 2024-09-09 | 9.49 | 9.60 | 0.09 | 0.95 | 18329.00 | 1750.94 | 1.33 |
| 2024-09-06 | 9.70 | 9.51 | -0.26 | -2.66 | 24301.00 | 2327.30 | 1.76 |
| 2024-09-05 | 10.03 | 9.77 | -0.18 | -1.81 | 30010.00 | 2948.81 | 2.17 |
| 2024-09-04 | 10.03 | 9.95 | -0.09 | -0.90 | 15706.00 | 1570.55 | 1.14 |
| 2024-09-03 | 9.91 | 10.04 | 0.09 | 0.91 | 13983.50 | 1401.57 | 1.01 |
| 2024-09-02 | 10.17 | 9.95 | -0.23 | -2.26 | 18859.50 | 1902.03 | 1.37 |
| 2024-08-30 | 10.10 | 10.18 | 0.11 | 1.09 | 22921.00 | 2332.03 | 1.66 |
| 2024-08-29 | 9.80 | 10.07 | 0.19 | 1.92 | 16687.50 | 1665.54 | 1.21 |
| 2024-08-28 | 9.77 | 9.88 | 0.10 | 1.02 | 17285.50 | 1706.24 | 1.25 |
| 2024-08-27 | 10.11 | 9.78 | -0.24 | -2.40 | 12994.00 | 1278.02 | 0.94 |
| 2024-08-26 | 9.90 | 10.02 | 0.24 | 2.45 | 15150.53 | 1507.82 | 1.10 |
| 2024-08-23 | 9.80 | 9.78 | -0.11 | -1.11 | 26167.19 | 2552.74 | 1.90 |
| 2024-08-22 | 10.16 | 9.89 | -0.27 | -2.66 | 25220.00 | 2525.78 | 1.83 |
| 2024-08-21 | 10.12 | 10.16 | -0.07 | -0.68 | 20064.50 | 2041.95 | 1.45 |
| 2024-08-20 | 10.44 | 10.23 | -0.27 | -2.57 | 33110.00 | 3381.93 | 2.40 |
| 2024-08-19 | 10.79 | 10.50 | -0.25 | -2.33 | 35237.00 | 3795.67 | 2.55 |
| 2024-08-16 | 10.96 | 10.75 | -0.21 | -1.92 | 17504.00 | 1906.07 | 1.27 |
| 2024-08-15 | 10.93 | 10.96 | 0.04 | 0.37 | 19047.00 | 2073.56 | 1.38 |
| 2024-08-14 | 11.12 | 10.92 | -0.23 | -2.06 | 16103.00 | 1780.98 | 1.17 |
| 2024-08-13 | 11.02 | 11.15 | 0.15 | 1.36 | 24111.00 | 2660.82 | 1.75 |
| 2024-08-12 | 10.98 | 11.00 | -0.05 | -0.45 | 14816.00 | 1616.74 | 1.07 |
| 2024-08-09 | 11.17 | 11.05 | -0.05 | -0.45 | 17900.00 | 1985.99 | 1.30 |
| 2024-08-08 | 11.46 | 11.10 | -0.36 | -3.14 | 26262.00 | 2909.85 | 1.90 |
| 2024-08-07 | 11.34 | 11.46 | 0.07 | 0.62 | 24352.50 | 2775.31 | 1.76 |
| 2024-08-06 | 11.14 | 11.39 | 0.32 | 2.89 | 40970.24 | 4629.69 | 2.97 |
| 2024-08-05 | 11.80 | 11.07 | -0.94 | -7.83 | 65621.24 | 7484.33 | 4.76 |
| 2024-08-02 | 12.33 | 12.01 | -0.36 | -2.91 | 48234.50 | 5852.49 | 3.50 |
| 2024-08-01 | 12.45 | 12.37 | -0.15 | -1.20 | 57995.50 | 7215.25 | 4.20 |
| 2024-07-31 | 12.19 | 12.52 | 0.25 | 2.04 | 62982.95 | 7826.89 | 4.56 |
| 2024-07-30 | 12.38 | 12.27 | -0.25 | -2.00 | 48273.00 | 5910.84 | 3.50 |
| 2024-07-29 | 12.40 | 12.52 | -0.02 | -0.16 | 56269.00 | 6976.43 | 4.08 |
| 2024-07-26 | 12.57 | 12.54 | -0.44 | -3.39 | 75893.26 | 9529.07 | 5.50 |
| 2024-07-25 | 12.09 | 12.98 | 0.18 | 1.41 | 126492.17 | 15721.45 | 9.17 |
| 2024-07-24 | 11.93 | 12.80 | 0.88 | 7.38 | 148757.66 | 18522.16 | 10.78 |
| 2024-07-23 | 10.72 | 11.92 | 1.08 | 9.96 | 52870.95 | 6220.57 | 3.83 |
| 2024-07-22 | 10.83 | 10.84 | -0.10 | -0.91 | 43001.50 | 4638.85 | 3.12 |
| 2024-07-19 | 11.44 | 10.94 | -0.74 | -6.34 | 82466.98 | 9174.58 | 5.98 |
| 2024-07-18 | 10.40 | 11.68 | 1.06 | 9.98 | 53417.48 | 6007.08 | 3.87 |
| 2024-07-17 | 11.53 | 10.62 | -0.71 | -6.27 | 54427.00 | 6014.40 | 3.94 |
| 2024-07-16 | 11.32 | 11.33 | 0.03 | 0.27 | 9080.50 | 1024.67 | 0.66 |
| 2024-07-15 | 11.55 | 11.30 | -0.34 | -2.92 | 15618.01 | 1772.36 | 1.13 |
| 2024-07-12 | 11.82 | 11.64 | 0.16 | 1.39 | 16643.01 | 1950.00 | 1.21 |
| 2024-07-11 | 11.16 | 11.48 | 0.33 | 2.96 | 16336.57 | 1861.61 | 1.18 |
| 2024-07-10 | 11.76 | 11.15 | -0.21 | -1.85 | 18058.00 | 2029.95 | 1.31 |
| 2024-07-09 | 11.16 | 11.36 | 0.21 | 1.88 | 12504.00 | 1399.76 | 0.91 |
| 2024-07-08 | 11.70 | 11.15 | -0.35 | -3.04 | 8271.02 | 929.00 | 0.60 |
| 2024-07-05 | 11.25 | 11.50 | 0.18 | 1.59 | 11400.00 | 1293.86 | 0.83 |
| 2024-07-04 | 11.64 | 11.32 | -0.38 | -3.25 | 12518.66 | 1430.06 | 0.91 |
| 2024-07-03 | 11.92 | 11.70 | -0.18 | -1.52 | 8211.05 | 971.33 | 0.60 |
| 2024-07-02 | 11.87 | 11.88 | 0.01 | 0.08 | 7627.00 | 906.86 | 0.55 |
| 2024-07-01 | 11.84 | 11.87 | 0.03 | 0.25 | 11261.50 | 1330.08 | 0.82 |
| 2024-06-28 | 11.82 | 11.84 | 0.11 | 0.94 | 10399.02 | 1237.22 | 0.75 |
| 2024-06-27 | 12.07 | 11.73 | -0.28 | -2.33 | 11117.00 | 1321.00 | 0.81 |
| 2024-06-26 | 11.60 | 12.01 | 0.38 | 3.27 | 12309.52 | 1446.58 | 0.89 |
| 2024-06-25 | 11.50 | 11.63 | 0.17 | 1.48 | 15992.00 | 1868.30 | 1.16 |
| 2024-06-24 | 12.16 | 11.46 | -0.82 | -6.68 | 19106.00 | 2230.92 | 1.38 |
| 2024-06-21 | 12.16 | 12.28 | 0.14 | 1.15 | 11307.50 | 1376.48 | 0.82 |
| 2024-06-20 | 12.56 | 12.14 | -0.41 | -3.27 | 14067.51 | 1726.38 | 1.02 |
| 2024-06-19 | 12.68 | 12.55 | -0.08 | -0.63 | 11228.00 | 1422.26 | 0.81 |
| 2024-06-18 | 12.70 | 12.63 | -0.07 | -0.55 | 11988.00 | 1517.53 | 0.87 |
| 2024-06-17 | 12.65 | 12.70 | -0.01 | -0.08 | 16693.00 | 2116.46 | 1.21 |
| 2024-06-14 | 12.28 | 12.71 | 0.37 | 3.00 | 21278.74 | 2671.59 | 1.54 |
| 2024-06-13 | 12.53 | 12.34 | -0.21 | -1.67 | 16167.00 | 1992.18 | 1.17 |
| 2024-06-12 | 12.14 | 12.55 | 0.41 | 3.38 | 16137.68 | 2010.47 | 1.17 |
| 2024-06-11 | 12.29 | 12.14 | -0.26 | -2.10 | 14842.16 | 1788.13 | 1.08 |
| 2024-06-07 | 11.77 | 12.40 | 0.70 | 5.98 | 27910.76 | 3393.09 | 2.02 |
| 2024-06-06 | 12.40 | 11.70 | -0.75 | -6.02 | 30483.50 | 3605.60 | 2.21 |
| 2024-06-05 | 12.76 | 12.45 | -0.31 | -2.43 | 17516.82 | 2199.86 | 1.27 |
| 2024-06-04 | 12.89 | 12.76 | -0.19 | -1.47 | 23187.00 | 2930.44 | 1.68 |
| 2024-06-03 | 13.47 | 12.95 | -0.56 | -4.15 | 25340.80 | 3298.50 | 1.84 |
| 2024-05-31 | 13.50 | 13.51 | 0.32 | 2.43 | 20648.49 | 2772.75 | 1.50 |
| 2024-05-30 | 13.45 | 13.19 | -0.26 | -1.93 | 18631.49 | 2474.85 | 1.35 |
| 2024-05-29 | 13.47 | 13.45 | -0.04 | -0.30 | 19942.00 | 2681.45 | 1.45 |
| 2024-05-28 | 13.70 | 13.49 | -0.31 | -2.25 | 19380.00 | 2639.12 | 1.40 |
| 2024-05-27 | 13.80 | 13.80 | 0.20 | 1.47 | 17785.49 | 2424.01 | 1.29 |
| 2024-05-24 | 13.77 | 13.60 | -0.10 | -0.73 | 18167.50 | 2494.62 | 1.32 |
| 2024-05-23 | 13.99 | 13.70 | -0.43 | -3.04 | 27205.00 | 3734.64 | 1.97 |
| 2024-05-22 | 14.31 | 14.13 | -0.03 | -0.21 | 21516.50 | 3057.92 | 1.56 |
| 2024-05-21 | 14.77 | 14.16 | -0.64 | -4.32 | 40620.50 | 5808.27 | 2.94 |
| 2024-05-20 | 14.65 | 14.80 | 0.44 | 3.06 | 48632.00 | 7210.43 | 3.52 |
| 2024-05-17 | 14.18 | 14.36 | 0.27 | 1.92 | 33022.00 | 4699.48 | 2.39 |
| 2024-05-16 | 14.50 | 14.09 | -0.08 | -0.57 | 38168.00 | 5424.55 | 2.77 |
| 2024-05-15 | 14.17 | 14.17 | 0.14 | 1.00 | 53024.04 | 7603.54 | 3.84 |
| 2024-05-14 | 13.84 | 14.03 | -0.24 | -1.68 | 50301.50 | 7071.78 | 3.65 |
| 2024-05-13 | 15.70 | 14.27 | -1.58 | -9.97 | 69087.62 | 10015.34 | 5.01 |
| 2024-05-10 | 15.38 | 15.85 | 0.55 | 3.60 | 68619.63 | 10946.77 | 4.97 |
| 2024-05-09 | 15.19 | 15.30 | -0.31 | -1.99 | 42960.99 | 6544.95 | 3.11 |
日K线
周K线
月K线
