佳云科技(300242)股票信息
| 股票代码 | 300242 |
| 股票名称 | 佳云科技 |
| 最新价/元 | 4.52 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 19.89 |
| 买入/元 | 4.52 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.77 |
| 今开/元 | 4.52 |
| 最高/元 | 4.52 |
| 最低/元 | 4.13 |
| 成交量/手 | 1225314.70 |
| 成交额/万 | 53786.59 |
| 股净值/元 | -30.01 |
| 市净率 | 7.67 |
| 总市值/万 | 286818.96 |
| 流通值/万 | 284568.63 |
| 换手率/% | 19.46 |
| 入市日期 | 2011-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
佳云科技(300242)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 | 4.52 | 4.52 | 0.75 | 19.89 | 1225314.70 | 53786.59 | 19.46 |
| 2024-09-30 | 3.29 | 3.77 | 0.62 | 19.68 | 1273359.15 | 43813.90 | 20.23 |
| 2024-09-27 | 2.84 | 3.15 | 0.30 | 10.53 | 1120492.27 | 33307.99 | 17.80 |
| 2024-09-26 | 2.68 | 2.85 | 0.08 | 2.89 | 962611.00 | 26947.60 | 15.29 |
| 2024-09-25 | 2.43 | 2.77 | 0.34 | 13.99 | 1224669.86 | 32836.03 | 19.45 |
| 2024-09-24 | 2.30 | 2.43 | 0.15 | 6.58 | 616321.56 | 14718.42 | 9.79 |
| 2024-09-23 | 2.30 | 2.28 | -0.01 | -0.44 | 221533.00 | 5075.96 | 3.52 |
| 2024-09-20 | 2.33 | 2.29 | -0.04 | -1.72 | 334310.73 | 7679.03 | 5.31 |
| 2024-09-19 | 2.32 | 2.33 | 0.05 | 2.19 | 389607.00 | 9010.37 | 6.19 |
| 2024-09-18 | 2.40 | 2.28 | -0.17 | -6.94 | 640708.58 | 14758.21 | 10.18 |
| 2024-09-13 | 2.36 | 2.45 | 0.04 | 1.66 | 854828.01 | 21330.62 | 13.58 |
| 2024-09-12 | 2.34 | 2.41 | 0.10 | 4.33 | 621174.01 | 14791.83 | 9.87 |
| 2024-09-11 | 2.30 | 2.31 | -0.01 | -0.43 | 296583.00 | 6850.98 | 4.71 |
| 2024-09-10 | 2.35 | 2.32 | -0.06 | -2.52 | 503204.00 | 11571.14 | 7.99 |
| 2024-09-09 | 2.25 | 2.38 | 0.10 | 4.39 | 644639.00 | 15188.36 | 10.24 |
| 2024-09-06 | 2.30 | 2.28 | 0.00 | 0.00 | 700649.00 | 16378.54 | 11.13 |
| 2024-09-05 | 2.16 | 2.28 | 0.12 | 5.56 | 502420.00 | 11247.44 | 7.98 |
| 2024-09-04 | 2.18 | 2.16 | -0.05 | -2.26 | 308036.00 | 6715.13 | 4.89 |
| 2024-09-03 | 2.22 | 2.21 | 0.02 | 0.91 | 333547.00 | 7345.32 | 5.30 |
| 2024-09-02 | 2.19 | 2.19 | -0.07 | -3.10 | 539463.01 | 11969.79 | 8.57 |
| 2024-08-30 | 2.00 | 2.26 | 0.25 | 12.44 | 887396.95 | 19645.68 | 14.10 |
| 2024-08-29 | 1.98 | 2.01 | 0.02 | 1.01 | 232484.00 | 4608.57 | 3.69 |
| 2024-08-28 | 1.97 | 1.99 | 0.03 | 1.53 | 192654.00 | 3831.01 | 3.06 |
| 2024-08-27 | 2.03 | 1.96 | -0.08 | -3.92 | 270838.56 | 5448.14 | 4.30 |
| 2024-08-26 | 2.01 | 2.04 | 0.00 | 0.00 | 290061.00 | 5881.92 | 4.61 |
| 2024-08-23 | 2.16 | 2.04 | -0.17 | -7.69 | 473761.94 | 9830.55 | 7.53 |
| 2024-08-22 | 2.13 | 2.21 | 0.06 | 2.79 | 641425.00 | 13773.19 | 10.19 |
| 2024-08-21 | 2.21 | 2.15 | -0.12 | -5.29 | 521963.00 | 11318.35 | 8.29 |
| 2024-08-20 | 2.28 | 2.27 | -0.13 | -5.42 | 843621.00 | 19031.89 | 13.40 |
| 2024-08-19 | 2.19 | 2.40 | 0.22 | 10.09 | 1078387.00 | 25616.02 | 17.13 |
| 2024-08-16 | 2.24 | 2.18 | -0.05 | -2.24 | 521257.00 | 11488.47 | 8.28 |
| 2024-08-15 | 2.09 | 2.23 | 0.10 | 4.70 | 752229.00 | 16583.50 | 11.95 |
| 2024-08-14 | 2.05 | 2.13 | 0.07 | 3.40 | 636036.00 | 13345.39 | 10.10 |
| 2024-08-13 | 1.92 | 2.06 | 0.11 | 5.64 | 541932.00 | 10926.74 | 8.61 |
| 2024-08-12 | 2.00 | 1.95 | -0.04 | -2.01 | 373906.00 | 7511.11 | 5.94 |
| 2024-08-09 | 1.99 | 1.99 | 0.01 | 0.51 | 364672.00 | 7191.79 | 5.79 |
| 2024-08-08 | 1.92 | 1.98 | 0.04 | 2.06 | 294227.00 | 5737.62 | 4.67 |
| 2024-08-07 | 1.99 | 1.94 | -0.05 | -2.51 | 266885.00 | 5239.77 | 4.24 |
| 2024-08-06 | 1.95 | 1.99 | 0.06 | 3.11 | 387099.50 | 7646.31 | 6.15 |
| 2024-08-05 | 1.93 | 1.93 | -0.06 | -3.02 | 466605.00 | 9205.73 | 7.41 |
| 2024-08-02 | 2.00 | 1.99 | -0.01 | -0.50 | 621916.12 | 12801.81 | 9.88 |
| 2024-08-01 | 2.04 | 2.00 | -0.06 | -2.91 | 461582.00 | 9307.79 | 7.33 |
| 2024-07-31 | 1.97 | 2.06 | 0.05 | 2.49 | 577677.00 | 11729.51 | 9.18 |
| 2024-07-30 | 1.88 | 2.01 | 0.11 | 5.79 | 556275.00 | 11087.60 | 8.84 |
| 2024-07-29 | 1.85 | 1.90 | 0.00 | 0.00 | 351989.00 | 6640.49 | 5.59 |
| 2024-07-26 | 1.74 | 1.90 | 0.12 | 6.74 | 483807.58 | 9053.98 | 7.68 |
| 2024-07-25 | 1.71 | 1.78 | 0.06 | 3.49 | 334469.58 | 5929.41 | 5.31 |
| 2024-07-24 | 1.76 | 1.72 | -0.05 | -2.83 | 208031.00 | 3622.82 | 3.30 |
| 2024-07-23 | 1.82 | 1.77 | -0.02 | -1.12 | 285444.00 | 5163.36 | 4.53 |
| 2024-07-22 | 1.73 | 1.79 | 0.07 | 4.07 | 314237.00 | 5592.36 | 4.99 |
| 2024-07-19 | 1.71 | 1.72 | -0.01 | -0.58 | 186932.00 | 3243.95 | 2.97 |
| 2024-07-18 | 1.70 | 1.73 | -0.01 | -0.58 | 257805.49 | 4409.64 | 4.09 |
| 2024-07-17 | 1.82 | 1.74 | -0.07 | -3.87 | 264767.00 | 4703.56 | 4.21 |
| 2024-07-16 | 1.83 | 1.81 | -0.04 | -2.16 | 276760.00 | 4978.74 | 4.40 |
| 2024-07-15 | 1.85 | 1.85 | -0.06 | -3.14 | 359491.00 | 6655.53 | 5.71 |
| 2024-07-12 | 1.91 | 1.91 | -0.03 | -1.55 | 560145.00 | 11081.28 | 8.90 |
| 2024-07-11 | 1.99 | 1.94 | -0.02 | -1.02 | 583120.49 | 11311.88 | 9.26 |
| 2024-07-10 | 1.89 | 1.96 | 0.04 | 2.08 | 763152.94 | 14585.40 | 12.12 |
| 2024-07-09 | 1.86 | 1.92 | -0.05 | -2.54 | 624633.87 | 11746.44 | 9.92 |
| 2024-07-08 | 1.99 | 1.97 | -0.08 | -3.90 | 873069.00 | 17000.77 | 13.87 |
| 2024-07-05 | 1.71 | 2.05 | 0.34 | 19.88 | 596326.00 | 11571.82 | 9.47 |
| 2024-07-04 | 1.81 | 1.71 | -0.15 | -8.07 | 297544.00 | 5200.08 | 4.73 |
| 2024-07-03 | 1.81 | 1.86 | 0.06 | 3.33 | 408215.00 | 7583.90 | 6.48 |
| 2024-07-02 | 1.67 | 1.80 | 0.12 | 7.14 | 327069.00 | 5800.59 | 5.20 |
| 2024-07-01 | 1.65 | 1.68 | 0.01 | 0.60 | 170782.10 | 2825.01 | 2.71 |
| 2024-06-28 | 1.70 | 1.67 | -0.05 | -2.91 | 182347.00 | 3102.67 | 2.90 |
| 2024-06-27 | 1.70 | 1.72 | 0.01 | 0.59 | 233681.00 | 4059.15 | 3.71 |
| 2024-06-26 | 1.64 | 1.71 | 0.07 | 4.27 | 261915.00 | 4351.58 | 4.16 |
| 2024-06-25 | 1.63 | 1.64 | 0.00 | 0.00 | 128324.00 | 2106.04 | 2.04 |
| 2024-06-24 | 1.69 | 1.64 | -0.06 | -3.53 | 190172.00 | 3135.04 | 3.02 |
| 2024-06-21 | 1.75 | 1.70 | -0.04 | -2.30 | 142127.00 | 2446.78 | 2.26 |
| 2024-06-20 | 1.83 | 1.74 | -0.10 | -5.44 | 195266.00 | 3480.45 | 3.10 |
| 2024-06-19 | 1.87 | 1.84 | -0.03 | -1.60 | 213906.00 | 3984.44 | 3.40 |
| 2024-06-18 | 1.79 | 1.87 | 0.08 | 4.47 | 202565.00 | 3718.70 | 3.22 |
| 2024-06-17 | 1.81 | 1.79 | -0.04 | -2.19 | 145536.00 | 2612.54 | 2.31 |
| 2024-06-14 | 1.85 | 1.83 | -0.02 | -1.08 | 163452.00 | 3002.28 | 2.60 |
| 2024-06-13 | 1.93 | 1.85 | -0.07 | -3.65 | 248903.04 | 4671.04 | 3.95 |
| 2024-06-12 | 1.82 | 1.92 | 0.13 | 7.26 | 364786.00 | 6895.06 | 5.79 |
| 2024-06-11 | 1.75 | 1.79 | -0.01 | -0.56 | 280015.04 | 4929.68 | 4.45 |
| 2024-06-07 | 1.67 | 1.80 | 0.16 | 9.76 | 383216.00 | 6852.59 | 6.09 |
| 2024-06-06 | 1.80 | 1.64 | -0.16 | -8.89 | 375540.00 | 6325.61 | 5.96 |
| 2024-06-05 | 1.86 | 1.80 | -0.09 | -4.76 | 324522.00 | 5858.69 | 5.15 |
| 2024-06-04 | 1.97 | 1.89 | -0.09 | -4.55 | 271688.00 | 5146.74 | 4.32 |
| 2024-06-03 | 2.06 | 1.98 | -0.06 | -2.94 | 348605.00 | 7017.20 | 5.54 |
| 2024-05-31 | 2.10 | 2.04 | -0.05 | -2.39 | 216219.00 | 4484.01 | 3.43 |
| 2024-05-30 | 2.11 | 2.09 | -0.05 | -2.34 | 161369.00 | 3374.03 | 2.56 |
| 2024-05-29 | 2.08 | 2.14 | 0.06 | 2.89 | 189628.00 | 4031.00 | 3.01 |
| 2024-05-28 | 2.15 | 2.08 | -0.07 | -3.26 | 143306.00 | 3005.08 | 2.28 |
| 2024-05-27 | 2.16 | 2.15 | 0.01 | 0.47 | 202851.00 | 4321.82 | 3.22 |
| 2024-05-24 | 2.19 | 2.14 | -0.03 | -1.38 | 190365.00 | 4129.47 | 3.02 |
| 2024-05-23 | 2.24 | 2.17 | -0.09 | -3.98 | 294182.87 | 6451.63 | 4.67 |
| 2024-05-22 | 2.24 | 2.26 | 0.04 | 1.80 | 351155.42 | 7929.00 | 5.58 |
| 2024-05-21 | 2.24 | 2.22 | -0.08 | -3.48 | 507656.62 | 11458.71 | 8.06 |
| 2024-05-20 | 2.22 | 2.30 | -0.36 | -13.53 | 948666.21 | 21755.68 | 15.07 |
| 2024-05-17 | 2.65 | 2.66 | 0.01 | 0.38 | 283457.00 | 7442.06 | 4.50 |
| 2024-05-16 | 2.53 | 2.65 | 0.12 | 4.74 | 440316.59 | 11591.71 | 6.99 |
| 2024-05-15 | 2.51 | 2.53 | 0.00 | 0.00 | 276176.00 | 7049.37 | 4.39 |
| 2024-05-14 | 2.47 | 2.53 | 0.10 | 4.12 | 259628.59 | 6481.15 | 4.12 |
| 2024-05-13 | 2.55 | 2.43 | -0.19 | -7.25 | 305901.00 | 7579.40 | 4.86 |
| 2024-05-10 | 2.67 | 2.62 | -0.03 | -1.13 | 266270.00 | 7082.31 | 4.23 |
日K线
周K线
月K线
