浩云科技(300448)股票信息
| 股票代码 | 300448 |
| 股票名称 | 浩云科技 |
| 最新价/元 | 7.38 |
| 涨跌额/元 | 1.23 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 7.38 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.15 |
| 今开/元 | 7.29 |
| 最高/元 | 7.38 |
| 最低/元 | 6.52 |
| 成交量/手 | 1136759.65 |
| 成交额/万 | 79870.96 |
| 股净值/元 | -85.02 |
| 市净率 | 3.77 |
| 总市值/万 | 499269.60 |
| 流通值/万 | 362850.40 |
| 换手率/% | 23.12 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
浩云科技(300448)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 | 7.29 | 7.38 | 1.23 | 20.00 | 1136759.65 | 79870.96 | 23.12 |
| 2024-09-30 | 5.33 | 6.15 | 0.92 | 17.59 | 906864.06 | 51675.49 | 18.44 |
| 2024-09-27 | 4.97 | 5.23 | 0.32 | 6.52 | 463592.40 | 23568.87 | 9.43 |
| 2024-09-26 | 4.82 | 4.91 | 0.07 | 1.45 | 323006.10 | 15720.12 | 6.57 |
| 2024-09-25 | 4.77 | 4.84 | 0.09 | 1.90 | 375237.00 | 18184.63 | 7.63 |
| 2024-09-24 | 4.61 | 4.75 | 0.13 | 2.81 | 274539.93 | 12741.81 | 5.58 |
| 2024-09-23 | 4.68 | 4.63 | -0.03 | -0.64 | 175418.09 | 8167.22 | 3.57 |
| 2024-09-20 | 4.53 | 4.66 | 0.12 | 2.64 | 226294.00 | 10535.71 | 4.60 |
| 2024-09-19 | 4.43 | 4.54 | 0.15 | 3.42 | 156765.00 | 7056.35 | 3.19 |
| 2024-09-18 | 4.48 | 4.39 | -0.09 | -2.01 | 148077.00 | 6508.18 | 3.01 |
| 2024-09-13 | 4.57 | 4.48 | -0.09 | -1.97 | 160368.00 | 7226.25 | 3.26 |
| 2024-09-12 | 4.51 | 4.57 | 0.07 | 1.56 | 213645.00 | 9795.47 | 4.35 |
| 2024-09-11 | 4.56 | 4.50 | -0.10 | -2.17 | 158784.00 | 7166.61 | 3.23 |
| 2024-09-10 | 4.58 | 4.60 | 0.07 | 1.55 | 187293.00 | 8519.34 | 3.81 |
| 2024-09-09 | 4.54 | 4.53 | -0.06 | -1.31 | 161413.00 | 7290.36 | 3.28 |
| 2024-09-06 | 4.78 | 4.59 | -0.23 | -4.77 | 282765.94 | 13198.28 | 5.75 |
| 2024-09-05 | 4.80 | 4.82 | 0.04 | 0.84 | 257212.33 | 12327.91 | 5.23 |
| 2024-09-04 | 4.85 | 4.78 | -0.25 | -4.97 | 306880.56 | 14807.98 | 6.24 |
| 2024-09-03 | 5.06 | 5.03 | -0.03 | -0.59 | 531046.77 | 25991.30 | 10.80 |
| 2024-09-02 | 5.27 | 5.06 | -0.23 | -4.35 | 557393.00 | 29079.55 | 11.34 |
| 2024-08-30 | 5.07 | 5.29 | 0.13 | 2.52 | 748748.97 | 39799.49 | 15.23 |
| 2024-08-29 | 5.08 | 5.16 | -0.19 | -3.55 | 652760.79 | 33143.04 | 13.28 |
| 2024-08-28 | 5.15 | 5.35 | 0.10 | 1.91 | 729152.71 | 38172.70 | 14.83 |
| 2024-08-27 | 5.31 | 5.25 | -0.13 | -2.42 | 1003617.92 | 54952.13 | 20.41 |
| 2024-08-26 | 5.49 | 5.38 | -0.18 | -3.24 | 1077215.76 | 56763.53 | 21.91 |
| 2024-08-23 | 4.65 | 5.56 | 0.93 | 20.09 | 831743.26 | 44265.98 | 16.92 |
| 2024-08-22 | 4.86 | 4.63 | -0.40 | -7.95 | 515793.72 | 24558.55 | 10.49 |
| 2024-08-21 | 4.74 | 5.03 | 0.26 | 5.45 | 601034.08 | 29800.90 | 12.22 |
| 2024-08-20 | 4.88 | 4.77 | -0.11 | -2.25 | 346839.90 | 16694.76 | 7.05 |
| 2024-08-19 | 4.96 | 4.88 | -0.20 | -3.94 | 487102.00 | 23780.81 | 9.91 |
| 2024-08-16 | 4.89 | 5.08 | 0.21 | 4.31 | 807335.70 | 41079.78 | 16.42 |
| 2024-08-15 | 4.53 | 4.87 | 0.27 | 5.87 | 465745.00 | 22027.15 | 9.47 |
| 2024-08-14 | 4.46 | 4.60 | 0.12 | 2.68 | 279084.54 | 12795.59 | 5.68 |
| 2024-08-13 | 4.46 | 4.48 | -0.01 | -0.22 | 210356.50 | 9380.07 | 4.28 |
| 2024-08-12 | 4.69 | 4.49 | -0.28 | -5.87 | 351779.00 | 15883.66 | 7.15 |
| 2024-08-09 | 4.59 | 4.77 | 0.21 | 4.61 | 466486.03 | 22214.61 | 9.49 |
| 2024-08-08 | 4.75 | 4.56 | -0.23 | -4.80 | 384119.44 | 17792.19 | 7.81 |
| 2024-08-07 | 4.74 | 4.79 | 0.11 | 2.35 | 541924.90 | 26149.44 | 11.02 |
| 2024-08-06 | 4.60 | 4.68 | 0.19 | 4.23 | 502394.73 | 23399.41 | 10.22 |
| 2024-08-05 | 4.77 | 4.49 | -0.20 | -4.26 | 517833.03 | 24190.10 | 10.53 |
| 2024-08-02 | 4.45 | 4.69 | 0.26 | 5.87 | 724159.97 | 33784.75 | 14.73 |
| 2024-08-01 | 4.42 | 4.43 | 0.04 | 0.91 | 341608.90 | 15013.15 | 6.95 |
| 2024-07-31 | 4.14 | 4.39 | 0.25 | 6.04 | 406541.00 | 17613.48 | 8.27 |
| 2024-07-30 | 4.06 | 4.14 | 0.07 | 1.72 | 206062.00 | 8531.94 | 4.19 |
| 2024-07-29 | 4.04 | 4.07 | 0.02 | 0.49 | 226671.00 | 9211.03 | 4.61 |
| 2024-07-26 | 3.88 | 4.05 | 0.17 | 4.38 | 287860.82 | 11544.82 | 5.85 |
| 2024-07-25 | 3.77 | 3.88 | 0.07 | 1.84 | 191984.00 | 7312.44 | 3.90 |
| 2024-07-24 | 3.88 | 3.81 | -0.13 | -3.30 | 188296.15 | 7269.39 | 3.83 |
| 2024-07-23 | 3.99 | 3.94 | -0.07 | -1.75 | 213250.06 | 8492.54 | 4.34 |
| 2024-07-22 | 3.97 | 4.01 | 0.16 | 4.16 | 323070.06 | 12894.19 | 6.57 |
| 2024-07-19 | 3.78 | 3.85 | 0.02 | 0.52 | 181953.78 | 7005.12 | 3.70 |
| 2024-07-18 | 3.72 | 3.83 | 0.00 | 0.00 | 252057.40 | 9408.71 | 5.13 |
| 2024-07-17 | 4.04 | 3.83 | -0.21 | -5.20 | 301743.40 | 11724.76 | 6.14 |
| 2024-07-16 | 4.08 | 4.04 | -0.08 | -1.94 | 280682.40 | 11340.86 | 5.71 |
| 2024-07-15 | 4.35 | 4.12 | -0.28 | -6.36 | 389644.70 | 16312.18 | 7.92 |
| 2024-07-12 | 4.53 | 4.40 | -0.21 | -4.56 | 444106.50 | 19739.07 | 9.03 |
| 2024-07-11 | 4.61 | 4.61 | 0.04 | 0.88 | 587186.48 | 27086.64 | 11.94 |
| 2024-07-10 | 4.33 | 4.57 | 0.11 | 2.47 | 698364.45 | 32278.19 | 14.20 |
| 2024-07-09 | 4.31 | 4.46 | 0.15 | 3.48 | 615131.34 | 26932.91 | 12.51 |
| 2024-07-08 | 4.70 | 4.31 | -0.60 | -12.22 | 749115.92 | 33362.51 | 15.24 |
| 2024-07-05 | 4.86 | 4.91 | -0.22 | -4.29 | 940784.31 | 45753.00 | 19.13 |
| 2024-07-04 | 5.70 | 5.13 | 0.03 | 0.59 | 1362200.04 | 75810.98 | 27.71 |
| 2024-07-03 | 4.43 | 5.10 | 0.85 | 20.00 | 914524.24 | 45163.08 | 18.60 |
| 2024-07-02 | 4.16 | 4.25 | 0.12 | 2.91 | 314121.33 | 13296.47 | 6.39 |
| 2024-07-01 | 4.13 | 4.13 | -0.06 | -1.43 | 269756.11 | 11082.68 | 5.49 |
| 2024-06-28 | 4.25 | 4.19 | -0.14 | -3.23 | 491086.90 | 21044.19 | 9.99 |
| 2024-06-27 | 4.09 | 4.33 | 0.30 | 7.44 | 582405.07 | 25798.70 | 11.85 |
| 2024-06-26 | 3.81 | 4.03 | 0.17 | 4.40 | 167330.41 | 6563.77 | 3.40 |
| 2024-06-25 | 3.99 | 3.86 | -0.13 | -3.26 | 210653.79 | 8233.42 | 4.28 |
| 2024-06-24 | 3.97 | 3.99 | -0.05 | -1.24 | 262249.73 | 10543.25 | 5.33 |
| 2024-06-21 | 3.87 | 4.04 | 0.09 | 2.28 | 151970.00 | 6101.67 | 3.09 |
| 2024-06-20 | 4.10 | 3.95 | -0.17 | -4.13 | 82910.95 | 3331.32 | 1.69 |
| 2024-06-19 | 4.07 | 4.12 | 0.04 | 0.98 | 129802.06 | 5335.63 | 2.64 |
| 2024-06-18 | 3.81 | 4.08 | 0.27 | 7.09 | 115351.07 | 4627.54 | 2.35 |
| 2024-06-17 | 3.87 | 3.81 | -0.06 | -1.55 | 60208.00 | 2312.29 | 1.22 |
| 2024-06-14 | 3.88 | 3.87 | -0.01 | -0.26 | 49328.00 | 1906.38 | 1.00 |
| 2024-06-13 | 3.88 | 3.88 | -0.02 | -0.51 | 74444.48 | 2876.87 | 1.51 |
| 2024-06-12 | 3.82 | 3.90 | 0.13 | 3.45 | 71601.00 | 2767.67 | 1.46 |
| 2024-06-11 | 3.62 | 3.77 | 0.11 | 3.01 | 89972.40 | 3317.70 | 1.83 |
| 2024-06-07 | 3.59 | 3.66 | 0.14 | 3.98 | 121071.00 | 4402.09 | 2.46 |
| 2024-06-06 | 3.83 | 3.52 | -0.31 | -8.09 | 129456.93 | 4674.16 | 2.63 |
| 2024-06-05 | 3.86 | 3.83 | -0.02 | -0.52 | 80276.82 | 3109.71 | 1.63 |
| 2024-06-04 | 3.96 | 3.85 | -0.17 | -4.23 | 98700.23 | 3793.79 | 2.01 |
| 2024-06-03 | 4.15 | 4.02 | -0.15 | -3.60 | 83113.06 | 3387.16 | 1.69 |
| 2024-05-31 | 4.05 | 4.17 | 0.10 | 2.46 | 73009.29 | 3027.80 | 1.48 |
| 2024-05-30 | 4.04 | 4.07 | 0.00 | 0.00 | 51317.44 | 2092.49 | 1.04 |
| 2024-05-29 | 4.14 | 4.07 | -0.06 | -1.45 | 67298.42 | 2765.06 | 1.37 |
| 2024-05-28 | 4.23 | 4.15 | -0.05 | -1.19 | 65272.00 | 2736.84 | 1.33 |
| 2024-05-27 | 4.21 | 4.20 | 0.00 | 0.00 | 75077.75 | 3117.72 | 1.53 |
| 2024-05-24 | 4.20 | 4.20 | -0.02 | -0.47 | 70351.72 | 2973.11 | 1.43 |
| 2024-05-23 | 4.33 | 4.22 | -0.12 | -2.77 | 84704.68 | 3591.41 | 1.72 |
| 2024-05-22 | 4.26 | 4.34 | 0.10 | 2.36 | 97891.14 | 4219.91 | 1.99 |
| 2024-05-21 | 4.21 | 4.24 | 0.03 | 0.71 | 93549.45 | 3969.80 | 1.90 |
| 2024-05-20 | 4.36 | 4.21 | -0.18 | -4.10 | 144955.46 | 6167.25 | 2.95 |
| 2024-05-17 | 4.26 | 4.39 | 0.13 | 3.05 | 126467.27 | 5451.34 | 2.57 |
| 2024-05-16 | 4.16 | 4.26 | 0.05 | 1.19 | 174639.56 | 7389.87 | 3.55 |
| 2024-05-15 | 4.17 | 4.21 | 0.06 | 1.45 | 179020.17 | 7732.91 | 3.64 |
| 2024-05-14 | 4.05 | 4.15 | 0.12 | 2.98 | 66685.61 | 2756.61 | 1.36 |
| 2024-05-13 | 4.12 | 4.03 | -0.12 | -2.89 | 95087.00 | 3841.82 | 1.93 |
| 2024-05-10 | 4.23 | 4.15 | -0.08 | -1.89 | 69266.00 | 2893.16 | 1.41 |
日K线
周K线
月K线
