智云股份(300097)股票信息
| 股票代码 | 300097 |
| 股票名称 | 智云股份 |
| 最新价/元 | 8.33 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 15.86 |
| 买入/元 | 8.33 |
| 卖出/元 | 8.34 |
| 昨收/元 | 7.19 |
| 今开/元 | 8.60 |
| 最高/元 | 8.60 |
| 最低/元 | 7.57 |
| 成交量/手 | 443225.02 |
| 成交额/万 | 35764.02 |
| 股净值/元 | 17.00 |
| 市净率 | 3.78 |
| 总市值/万 | 240361.87 |
| 流通值/万 | 224918.29 |
| 换手率/% | 16.42 |
| 入市日期 | 2010-07-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
智云股份(300097)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 8.60 | 8.33 | 1.14 | 15.86 | 443225.02 | 35764.02 | 16.42 |
| 2024-09-30 | 6.70 | 7.19 | 0.89 | 14.13 | 407047.41 | 27997.69 | 15.08 |
| 2024-09-27 | 5.96 | 6.30 | 0.41 | 6.96 | 224574.34 | 13835.60 | 8.32 |
| 2024-09-26 | 5.72 | 5.89 | 0.14 | 2.44 | 129323.74 | 7507.83 | 4.79 |
| 2024-09-25 | 5.73 | 5.75 | 0.05 | 0.88 | 150929.00 | 8764.99 | 5.59 |
| 2024-09-24 | 5.51 | 5.70 | 0.20 | 3.64 | 136491.93 | 7621.05 | 5.06 |
| 2024-09-23 | 5.44 | 5.50 | 0.04 | 0.73 | 84644.82 | 4633.36 | 3.13 |
| 2024-09-20 | 5.48 | 5.46 | -0.05 | -0.91 | 96496.80 | 5255.54 | 3.57 |
| 2024-09-19 | 5.42 | 5.51 | 0.15 | 2.80 | 119786.60 | 6557.94 | 4.44 |
| 2024-09-18 | 5.65 | 5.36 | -0.29 | -5.13 | 155315.40 | 8347.55 | 5.75 |
| 2024-09-13 | 5.80 | 5.65 | -0.35 | -5.83 | 197731.53 | 11337.60 | 7.32 |
| 2024-09-12 | 6.17 | 6.00 | -0.14 | -2.28 | 118265.00 | 7222.14 | 4.38 |
| 2024-09-11 | 6.23 | 6.14 | -0.10 | -1.60 | 108471.00 | 6702.97 | 4.02 |
| 2024-09-10 | 6.28 | 6.24 | -0.06 | -0.95 | 175217.00 | 10821.93 | 6.49 |
| 2024-09-09 | 6.27 | 6.30 | 0.17 | 2.77 | 253929.18 | 16251.73 | 9.40 |
| 2024-09-06 | 6.32 | 6.13 | -0.23 | -3.62 | 182246.09 | 11253.36 | 6.75 |
| 2024-09-05 | 6.30 | 6.36 | -0.14 | -2.15 | 224603.00 | 14226.34 | 8.32 |
| 2024-09-04 | 6.35 | 6.50 | 0.03 | 0.46 | 356479.17 | 22805.82 | 13.20 |
| 2024-09-03 | 6.40 | 6.47 | 0.06 | 0.94 | 312721.99 | 20310.15 | 11.58 |
| 2024-09-02 | 6.31 | 6.41 | 0.05 | 0.79 | 345773.72 | 22180.81 | 12.81 |
| 2024-08-30 | 6.18 | 6.36 | 0.12 | 1.92 | 384412.22 | 24621.30 | 14.24 |
| 2024-08-29 | 5.97 | 6.24 | 0.19 | 3.14 | 319022.75 | 19850.67 | 11.81 |
| 2024-08-28 | 5.76 | 6.05 | 0.23 | 3.95 | 167861.80 | 10132.30 | 6.22 |
| 2024-08-27 | 5.93 | 5.82 | -0.19 | -3.16 | 112770.97 | 6571.46 | 4.18 |
| 2024-08-26 | 5.77 | 6.01 | 0.21 | 3.62 | 177021.13 | 10534.73 | 6.56 |
| 2024-08-23 | 5.52 | 5.80 | 0.23 | 4.13 | 171255.60 | 9790.76 | 6.34 |
| 2024-08-22 | 5.77 | 5.57 | -0.22 | -3.80 | 119017.80 | 6705.90 | 4.41 |
| 2024-08-21 | 5.89 | 5.79 | -0.16 | -2.69 | 152016.00 | 8904.40 | 5.63 |
| 2024-08-20 | 5.87 | 5.95 | 0.03 | 0.51 | 150347.00 | 8927.97 | 5.57 |
| 2024-08-19 | 6.21 | 5.92 | -0.47 | -7.36 | 285085.01 | 17211.64 | 10.56 |
| 2024-08-16 | 6.09 | 6.39 | 0.25 | 4.07 | 384037.50 | 23881.76 | 14.22 |
| 2024-08-15 | 6.01 | 6.14 | 0.14 | 2.33 | 278828.05 | 17048.26 | 10.33 |
| 2024-08-14 | 5.96 | 6.00 | -0.06 | -0.99 | 305812.02 | 18587.15 | 11.33 |
| 2024-08-13 | 5.65 | 6.06 | 0.36 | 6.32 | 318760.35 | 18924.79 | 11.81 |
| 2024-08-12 | 5.76 | 5.70 | -0.17 | -2.90 | 252906.00 | 14819.23 | 9.37 |
| 2024-08-09 | 5.38 | 5.87 | 0.53 | 9.93 | 256803.64 | 14462.39 | 9.51 |
| 2024-08-08 | 5.40 | 5.34 | -0.08 | -1.48 | 61476.00 | 3269.88 | 2.28 |
| 2024-08-07 | 5.41 | 5.42 | 0.01 | 0.19 | 50108.00 | 2719.82 | 1.86 |
| 2024-08-06 | 5.39 | 5.41 | 0.11 | 2.08 | 64322.00 | 3458.24 | 2.38 |
| 2024-08-05 | 5.47 | 5.30 | -0.22 | -3.99 | 86669.75 | 4709.74 | 3.21 |
| 2024-08-02 | 5.69 | 5.52 | -0.23 | -4.00 | 101425.00 | 5702.94 | 3.76 |
| 2024-08-01 | 5.73 | 5.75 | 0.01 | 0.17 | 91918.00 | 5274.23 | 3.40 |
| 2024-07-31 | 5.55 | 5.74 | 0.18 | 3.24 | 125872.80 | 7143.51 | 4.66 |
| 2024-07-30 | 5.56 | 5.56 | -0.02 | -0.36 | 82779.78 | 4633.02 | 3.07 |
| 2024-07-29 | 5.53 | 5.58 | 0.06 | 1.09 | 67247.00 | 3731.68 | 2.49 |
| 2024-07-26 | 5.38 | 5.52 | 0.14 | 2.60 | 92656.15 | 5083.74 | 3.43 |
| 2024-07-25 | 5.34 | 5.38 | 0.02 | 0.37 | 84663.15 | 4505.97 | 3.14 |
| 2024-07-24 | 5.46 | 5.36 | -0.13 | -2.37 | 77745.00 | 4215.44 | 2.88 |
| 2024-07-23 | 5.64 | 5.49 | -0.15 | -2.66 | 83468.82 | 4677.41 | 3.09 |
| 2024-07-22 | 5.55 | 5.64 | 0.13 | 2.36 | 98030.80 | 5542.04 | 3.63 |
| 2024-07-19 | 5.48 | 5.51 | -0.04 | -0.72 | 90855.80 | 5062.25 | 3.36 |
| 2024-07-18 | 5.53 | 5.55 | -0.03 | -0.54 | 123235.00 | 6710.94 | 4.56 |
| 2024-07-17 | 5.88 | 5.58 | -0.32 | -5.42 | 149323.02 | 8477.95 | 5.53 |
| 2024-07-16 | 5.88 | 5.90 | 0.01 | 0.17 | 118986.00 | 6960.80 | 4.41 |
| 2024-07-15 | 6.10 | 5.89 | -0.35 | -5.61 | 199388.15 | 11871.13 | 7.38 |
| 2024-07-12 | 6.30 | 6.24 | -0.11 | -1.73 | 237845.70 | 15078.69 | 8.81 |
| 2024-07-11 | 6.25 | 6.35 | 0.17 | 2.75 | 303224.48 | 18945.43 | 11.23 |
| 2024-07-10 | 6.31 | 6.18 | -0.31 | -4.78 | 333426.04 | 21319.37 | 12.35 |
| 2024-07-09 | 6.09 | 6.49 | 0.31 | 5.02 | 413267.26 | 26133.28 | 15.31 |
| 2024-07-08 | 5.78 | 6.18 | 0.15 | 2.49 | 358609.66 | 21756.86 | 13.28 |
| 2024-07-05 | 5.64 | 6.03 | 0.39 | 6.92 | 353925.28 | 20656.05 | 13.11 |
| 2024-07-04 | 5.39 | 5.64 | 0.24 | 4.44 | 223701.60 | 12425.72 | 8.28 |
| 2024-07-03 | 5.52 | 5.40 | -0.07 | -1.28 | 46434.00 | 2521.27 | 1.72 |
| 2024-07-02 | 5.44 | 5.47 | -0.01 | -0.18 | 61647.00 | 3380.21 | 2.28 |
| 2024-07-01 | 5.56 | 5.48 | -0.02 | -0.36 | 72835.00 | 3931.09 | 2.70 |
| 2024-06-28 | 5.44 | 5.50 | 0.04 | 0.73 | 76129.50 | 4222.50 | 2.82 |
| 2024-06-27 | 5.52 | 5.46 | -0.06 | -1.09 | 78594.00 | 4383.12 | 2.91 |
| 2024-06-26 | 5.32 | 5.52 | 0.20 | 3.76 | 61728.02 | 3332.70 | 2.29 |
| 2024-06-25 | 5.26 | 5.32 | 0.08 | 1.53 | 57544.00 | 3067.70 | 2.13 |
| 2024-06-24 | 5.49 | 5.24 | -0.30 | -5.42 | 72828.00 | 3876.60 | 2.70 |
| 2024-06-21 | 5.58 | 5.54 | -0.05 | -0.89 | 51346.00 | 2842.26 | 1.90 |
| 2024-06-20 | 5.88 | 5.59 | -0.27 | -4.61 | 72177.80 | 4096.24 | 2.67 |
| 2024-06-19 | 5.90 | 5.86 | 0.03 | 0.52 | 73202.05 | 4300.06 | 2.71 |
| 2024-06-18 | 5.53 | 5.83 | 0.25 | 4.48 | 93670.02 | 5387.55 | 3.47 |
| 2024-06-17 | 5.63 | 5.58 | -0.07 | -1.24 | 50759.75 | 2840.35 | 1.88 |
| 2024-06-14 | 5.71 | 5.65 | 0.00 | 0.00 | 54238.80 | 3049.87 | 2.01 |
| 2024-06-13 | 5.70 | 5.65 | -0.08 | -1.40 | 76738.00 | 4379.44 | 2.84 |
| 2024-06-12 | 5.51 | 5.73 | 0.20 | 3.62 | 86188.00 | 4898.45 | 3.19 |
| 2024-06-11 | 5.58 | 5.53 | -0.02 | -0.36 | 65025.00 | 3557.40 | 2.41 |
| 2024-06-07 | 5.45 | 5.55 | 0.14 | 2.59 | 85954.00 | 4762.90 | 3.18 |
| 2024-06-06 | 5.84 | 5.41 | -0.40 | -6.89 | 141304.40 | 7752.83 | 5.23 |
| 2024-06-05 | 5.98 | 5.81 | -0.15 | -2.52 | 81713.00 | 4774.00 | 3.03 |
| 2024-06-04 | 6.10 | 5.96 | -0.20 | -3.25 | 103366.00 | 6143.63 | 3.83 |
| 2024-06-03 | 6.40 | 6.16 | -0.25 | -3.90 | 89761.00 | 5609.53 | 3.32 |
| 2024-05-31 | 6.23 | 6.41 | 0.17 | 2.72 | 103779.00 | 6640.73 | 3.84 |
| 2024-05-30 | 6.21 | 6.24 | 0.01 | 0.16 | 55560.00 | 3462.60 | 2.06 |
| 2024-05-29 | 6.16 | 6.23 | 0.05 | 0.81 | 57075.00 | 3569.47 | 2.11 |
| 2024-05-28 | 6.30 | 6.18 | -0.12 | -1.91 | 77876.20 | 4863.48 | 2.88 |
| 2024-05-27 | 6.22 | 6.30 | 0.10 | 1.61 | 66752.20 | 4128.59 | 2.47 |
| 2024-05-24 | 6.32 | 6.20 | -0.15 | -2.36 | 65025.10 | 4081.14 | 2.41 |
| 2024-05-23 | 6.43 | 6.35 | -0.09 | -1.40 | 90050.96 | 5766.13 | 3.33 |
| 2024-05-22 | 6.34 | 6.44 | 0.05 | 0.78 | 83194.35 | 5336.50 | 3.08 |
| 2024-05-21 | 6.41 | 6.39 | -0.08 | -1.24 | 101484.72 | 6443.55 | 3.76 |
| 2024-05-20 | 6.91 | 6.47 | -0.49 | -7.04 | 237641.77 | 15553.06 | 8.80 |
| 2024-05-17 | 6.92 | 6.96 | 0.09 | 1.31 | 87761.15 | 6049.24 | 3.25 |
| 2024-05-16 | 6.76 | 6.87 | 0.12 | 1.78 | 83226.18 | 5719.72 | 3.08 |
| 2024-05-15 | 6.70 | 6.75 | 0.05 | 0.75 | 101943.00 | 6941.84 | 3.78 |
| 2024-05-14 | 6.58 | 6.70 | 0.15 | 2.29 | 96524.00 | 6453.99 | 3.57 |
| 2024-05-13 | 6.81 | 6.55 | -0.37 | -5.35 | 121695.11 | 8037.29 | 4.51 |
| 2024-05-10 | 7.12 | 6.92 | -0.22 | -3.08 | 99122.00 | 6909.39 | 3.67 |
日K线
周K线
月K线
