云意电气(300304)股票信息
| 股票代码 | 300304 |
| 股票名称 | 云意电气 |
| 最新价/元 | 8.49 |
| 涨跌额/元 | 1.15 |
| 涨跌幅/% | 15.67 |
| 买入/元 | 8.48 |
| 卖出/元 | 8.49 |
| 昨收/元 | 7.34 |
| 今开/元 | 8.78 |
| 最高/元 | 8.78 |
| 最低/元 | 7.70 |
| 成交量/手 | 650113.21 |
| 成交额/万 | 53424.03 |
| 股净值/元 | 24.26 |
| 市净率 | 2.63 |
| 总市值/万 | 745544.02 |
| 流通值/万 | 726409.52 |
| 换手率/% | 7.60 |
| 入市日期 | 2012-03-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
云意电气(300304)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 | 8.78 | 8.49 | 1.15 | 15.67 | 650113.21 | 53424.03 | 7.60 |
| 2024-09-30 | 6.66 | 7.34 | 0.93 | 14.51 | 474454.68 | 33096.21 | 5.55 |
| 2024-09-27 | 6.09 | 6.41 | 0.32 | 5.26 | 325745.19 | 20516.54 | 3.81 |
| 2024-09-26 | 5.73 | 6.09 | 0.36 | 6.28 | 241927.64 | 14321.64 | 2.83 |
| 2024-09-25 | 5.71 | 5.73 | 0.02 | 0.35 | 196944.06 | 11426.83 | 2.30 |
| 2024-09-24 | 5.61 | 5.71 | 0.14 | 2.51 | 220640.59 | 12310.87 | 2.58 |
| 2024-09-23 | 5.51 | 5.57 | 0.05 | 0.91 | 78815.00 | 4392.67 | 0.92 |
| 2024-09-20 | 5.60 | 5.52 | -0.05 | -0.90 | 74494.87 | 4120.48 | 0.87 |
| 2024-09-19 | 5.58 | 5.57 | 0.05 | 0.91 | 80620.07 | 4491.49 | 0.94 |
| 2024-09-18 | 5.53 | 5.52 | -0.03 | -0.54 | 68698.00 | 3771.13 | 0.80 |
| 2024-09-13 | 5.65 | 5.55 | -0.10 | -1.77 | 56785.00 | 3180.29 | 0.66 |
| 2024-09-12 | 5.71 | 5.65 | -0.05 | -0.88 | 52466.16 | 3001.99 | 0.61 |
| 2024-09-11 | 5.76 | 5.70 | -0.07 | -1.21 | 49233.00 | 2809.67 | 0.58 |
| 2024-09-10 | 5.72 | 5.77 | 0.04 | 0.70 | 74908.00 | 4266.05 | 0.88 |
| 2024-09-09 | 5.72 | 5.73 | -0.03 | -0.52 | 52483.80 | 3010.79 | 0.61 |
| 2024-09-06 | 5.84 | 5.76 | -0.08 | -1.37 | 68431.80 | 3974.13 | 0.80 |
| 2024-09-05 | 5.86 | 5.84 | -0.04 | -0.68 | 91115.00 | 5328.09 | 1.07 |
| 2024-09-04 | 5.81 | 5.88 | 0.03 | 0.51 | 66248.50 | 3865.62 | 0.78 |
| 2024-09-03 | 5.77 | 5.85 | 0.12 | 2.09 | 80285.00 | 4666.51 | 0.94 |
| 2024-09-02 | 5.82 | 5.73 | -0.11 | -1.88 | 126944.00 | 7407.61 | 1.49 |
| 2024-08-30 | 5.68 | 5.84 | 0.15 | 2.64 | 125374.00 | 7311.94 | 1.47 |
| 2024-08-29 | 5.50 | 5.69 | 0.16 | 2.89 | 98806.00 | 5587.59 | 1.16 |
| 2024-08-28 | 5.47 | 5.53 | 0.04 | 0.73 | 67249.00 | 3724.93 | 0.79 |
| 2024-08-27 | 5.61 | 5.49 | -0.13 | -2.31 | 97174.58 | 5364.44 | 1.14 |
| 2024-08-26 | 5.58 | 5.62 | 0.01 | 0.18 | 65798.58 | 3697.46 | 0.77 |
| 2024-08-23 | 5.60 | 5.61 | -0.07 | -1.23 | 88344.00 | 4943.11 | 1.03 |
| 2024-08-22 | 5.93 | 5.68 | -0.23 | -3.89 | 165527.00 | 9430.22 | 1.94 |
| 2024-08-21 | 5.89 | 5.91 | 0.01 | 0.17 | 67607.21 | 3989.42 | 0.79 |
| 2024-08-20 | 6.13 | 5.90 | -0.23 | -3.75 | 179544.68 | 10668.83 | 2.10 |
| 2024-08-19 | 6.04 | 6.13 | 0.12 | 2.00 | 108466.99 | 6605.52 | 1.27 |
| 2024-08-16 | 5.98 | 6.01 | 0.03 | 0.50 | 77428.00 | 4651.93 | 0.91 |
| 2024-08-15 | 5.94 | 5.98 | 0.03 | 0.50 | 109025.11 | 6507.63 | 1.28 |
| 2024-08-14 | 6.00 | 5.95 | -0.05 | -0.83 | 56378.00 | 3359.21 | 0.66 |
| 2024-08-13 | 5.91 | 6.00 | 0.06 | 1.01 | 69742.00 | 4158.23 | 0.82 |
| 2024-08-12 | 5.94 | 5.94 | -0.01 | -0.17 | 70015.82 | 4161.01 | 0.82 |
| 2024-08-09 | 6.02 | 5.95 | -0.05 | -0.83 | 72135.19 | 4328.92 | 0.84 |
| 2024-08-08 | 5.97 | 6.00 | -0.01 | -0.17 | 78611.60 | 4706.13 | 0.92 |
| 2024-08-07 | 5.96 | 6.01 | 0.03 | 0.50 | 87957.60 | 5274.59 | 1.03 |
| 2024-08-06 | 5.99 | 5.98 | 0.06 | 1.01 | 99747.97 | 5945.88 | 1.17 |
| 2024-08-05 | 6.10 | 5.92 | -0.26 | -4.21 | 137560.08 | 8307.63 | 1.61 |
| 2024-08-02 | 6.33 | 6.18 | -0.21 | -3.29 | 114391.05 | 7176.67 | 1.34 |
| 2024-08-01 | 6.37 | 6.39 | 0.03 | 0.47 | 134468.80 | 8583.17 | 1.57 |
| 2024-07-31 | 6.03 | 6.36 | 0.31 | 5.12 | 214007.00 | 13363.50 | 2.50 |
| 2024-07-30 | 5.96 | 6.05 | 0.05 | 0.83 | 106388.00 | 6357.51 | 1.24 |
| 2024-07-29 | 6.08 | 6.00 | -0.06 | -0.99 | 106779.00 | 6414.21 | 1.25 |
| 2024-07-26 | 5.95 | 6.06 | 0.15 | 2.54 | 133572.00 | 8077.90 | 1.56 |
| 2024-07-25 | 6.02 | 5.91 | -0.10 | -1.66 | 154858.00 | 9183.99 | 1.81 |
| 2024-07-24 | 6.03 | 6.01 | -0.03 | -0.50 | 144001.49 | 8671.16 | 1.68 |
| 2024-07-23 | 6.21 | 6.04 | -0.21 | -3.36 | 144022.77 | 8851.88 | 1.68 |
| 2024-07-22 | 6.32 | 6.25 | -0.04 | -0.64 | 137910.00 | 8610.98 | 1.61 |
| 2024-07-19 | 6.40 | 6.29 | 0.18 | 2.95 | 263736.03 | 16875.70 | 3.09 |
| 2024-07-18 | 6.16 | 6.11 | -0.11 | -1.77 | 136400.33 | 8285.35 | 1.60 |
| 2024-07-17 | 6.45 | 6.22 | -0.26 | -4.01 | 145336.01 | 9138.02 | 1.70 |
| 2024-07-16 | 6.44 | 6.48 | 0.00 | 0.00 | 104182.00 | 6749.20 | 1.22 |
| 2024-07-15 | 6.53 | 6.48 | -0.10 | -1.52 | 94597.00 | 6158.80 | 1.11 |
| 2024-07-12 | 6.54 | 6.58 | 0.02 | 0.31 | 98549.00 | 6451.90 | 1.15 |
| 2024-07-11 | 6.55 | 6.56 | 0.10 | 1.55 | 173190.00 | 11356.30 | 2.03 |
| 2024-07-10 | 6.45 | 6.46 | 0.01 | 0.16 | 154197.41 | 10044.25 | 1.80 |
| 2024-07-09 | 6.12 | 6.45 | 0.31 | 5.05 | 181729.00 | 11479.42 | 2.13 |
| 2024-07-08 | 6.25 | 6.14 | -0.11 | -1.76 | 106198.00 | 6537.29 | 1.24 |
| 2024-07-05 | 6.18 | 6.25 | 0.09 | 1.46 | 162754.00 | 10025.26 | 1.90 |
| 2024-07-04 | 6.30 | 6.16 | -0.09 | -1.44 | 198690.00 | 12570.27 | 2.32 |
| 2024-07-03 | 6.26 | 6.25 | -0.01 | -0.16 | 139651.00 | 8732.97 | 1.63 |
| 2024-07-02 | 6.40 | 6.26 | -0.14 | -2.19 | 199823.00 | 12509.02 | 2.34 |
| 2024-07-01 | 6.48 | 6.40 | -0.11 | -1.69 | 188877.60 | 12039.88 | 2.21 |
| 2024-06-28 | 6.39 | 6.51 | 0.12 | 1.88 | 134144.00 | 8718.35 | 1.57 |
| 2024-06-27 | 6.70 | 6.39 | -0.36 | -5.33 | 172567.00 | 11235.68 | 2.02 |
| 2024-06-26 | 6.55 | 6.75 | 0.21 | 3.21 | 148757.00 | 9855.93 | 1.74 |
| 2024-06-25 | 6.55 | 6.54 | -0.02 | -0.31 | 136099.14 | 8991.59 | 1.59 |
| 2024-06-24 | 6.79 | 6.56 | -0.32 | -4.65 | 161484.00 | 10735.63 | 1.89 |
| 2024-06-21 | 6.91 | 6.88 | -0.08 | -1.15 | 180909.00 | 12410.04 | 2.12 |
| 2024-06-20 | 6.78 | 6.96 | 0.14 | 2.05 | 298314.00 | 20735.17 | 3.49 |
| 2024-06-19 | 6.87 | 6.82 | -0.07 | -1.02 | 108484.00 | 7437.64 | 1.27 |
| 2024-06-18 | 6.73 | 6.89 | 0.16 | 2.38 | 156662.41 | 10706.95 | 1.83 |
| 2024-06-17 | 6.55 | 6.73 | 0.15 | 2.28 | 162140.19 | 10887.43 | 1.90 |
| 2024-06-14 | 6.37 | 6.58 | 0.16 | 2.49 | 129520.80 | 8430.31 | 1.52 |
| 2024-06-13 | 6.51 | 6.42 | -0.08 | -1.23 | 77517.00 | 5002.14 | 0.91 |
| 2024-06-12 | 6.45 | 6.50 | 0.01 | 0.15 | 110479.96 | 7203.25 | 1.29 |
| 2024-06-11 | 6.41 | 6.49 | 0.06 | 0.93 | 144027.50 | 9245.57 | 1.68 |
| 2024-06-07 | 6.40 | 6.43 | 0.10 | 1.58 | 107633.00 | 6884.22 | 1.26 |
| 2024-06-06 | 6.52 | 6.33 | -0.24 | -3.65 | 196326.50 | 12513.83 | 2.30 |
| 2024-06-05 | 6.67 | 6.57 | -0.14 | -2.09 | 112288.00 | 7434.18 | 1.31 |
| 2024-06-04 | 6.73 | 6.71 | -0.05 | -0.74 | 145622.76 | 9689.26 | 1.70 |
| 2024-06-03 | 6.87 | 6.76 | -0.12 | -1.74 | 139730.00 | 9507.30 | 1.63 |
| 2024-05-31 | 6.72 | 6.88 | 0.16 | 2.38 | 150588.00 | 10320.70 | 1.76 |
| 2024-05-30 | 6.72 | 6.72 | -0.05 | -0.74 | 104966.00 | 7091.49 | 1.23 |
| 2024-05-29 | 6.65 | 6.77 | 0.06 | 0.89 | 102259.00 | 6895.73 | 1.20 |
| 2024-05-28 | 6.80 | 6.71 | -0.13 | -1.90 | 122548.00 | 8247.41 | 1.43 |
| 2024-05-27 | 6.70 | 6.84 | 0.18 | 2.70 | 164602.00 | 11105.18 | 1.93 |
| 2024-05-24 | 6.68 | 6.66 | 0.01 | 0.15 | 129532.19 | 8667.82 | 1.52 |
| 2024-05-23 | 6.78 | 6.65 | -0.15 | -2.21 | 168929.28 | 11294.37 | 1.98 |
| 2024-05-22 | 6.90 | 6.80 | -0.13 | -1.88 | 150410.00 | 10279.54 | 1.76 |
| 2024-05-21 | 6.86 | 6.93 | 0.02 | 0.29 | 144515.69 | 9947.74 | 1.70 |
| 2024-05-20 | 7.13 | 6.91 | -0.23 | -3.22 | 312706.88 | 21781.49 | 3.67 |
| 2024-05-17 | 7.09 | 7.14 | 0.06 | 0.85 | 149690.10 | 10678.45 | 1.76 |
| 2024-05-16 | 7.03 | 7.08 | 0.10 | 1.43 | 161288.00 | 11438.93 | 1.89 |
| 2024-05-15 | 7.08 | 6.98 | -0.16 | -2.24 | 150593.00 | 10597.84 | 1.77 |
| 2024-05-14 | 7.03 | 7.14 | 0.10 | 1.42 | 189965.18 | 13519.99 | 2.23 |
| 2024-05-13 | 6.98 | 7.04 | -0.08 | -1.12 | 204202.80 | 14398.53 | 2.40 |
| 2024-05-10 | 7.38 | 7.12 | -0.28 | -3.78 | 377971.92 | 27034.42 | 4.44 |
日K线
周K线
月K线
