云天化(600096)股票信息
| 股票代码 | 600096 |
| 股票名称 | 云天化 |
| 最新价/元 | 22.74 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 3.04 |
| 买入/元 | 22.73 |
| 卖出/元 | 22.74 |
| 昨收/元 | 22.07 |
| 今开/元 | 22.40 |
| 最高/元 | 23.32 |
| 最低/元 | 22.26 |
| 成交量/手 | 510588.58 |
| 成交额/万 | 116495.39 |
| 股净值/元 | 9.21 |
| 市净率 | 2.10 |
| 总市值/万 | 4171263.57 |
| 流通值/万 | 4171263.57 |
| 换手率/% | 2.78 |
| 入市日期 | 1997-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
云天化(600096)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 22.40 | 22.74 | 0.67 | 3.04 | 510588.58 | 116495.39 | 2.78 |
| 2024-10-09 | 22.68 | 22.07 | -1.06 | -4.58 | 642776.26 | 144519.16 | 3.50 |
| 2024-10-08 | 24.80 | 23.13 | 0.50 | 2.21 | 947449.70 | 223209.46 | 5.17 |
| 2024-09-30 | 21.75 | 22.63 | 1.92 | 9.27 | 717046.53 | 158311.56 | 3.91 |
| 2024-09-27 | 20.37 | 20.71 | 0.63 | 3.14 | 268124.41 | 55177.74 | 1.46 |
| 2024-09-26 | 19.42 | 20.08 | 0.56 | 2.87 | 255889.14 | 50617.36 | 1.40 |
| 2024-09-25 | 19.80 | 19.52 | -0.11 | -0.56 | 357844.41 | 70922.51 | 1.95 |
| 2024-09-24 | 18.79 | 19.63 | 0.96 | 5.14 | 412386.09 | 78948.49 | 2.25 |
| 2024-09-23 | 18.48 | 18.67 | 0.16 | 0.86 | 237994.85 | 44640.32 | 1.30 |
| 2024-09-20 | 18.70 | 18.51 | -0.19 | -1.02 | 228712.38 | 42196.19 | 1.25 |
| 2024-09-19 | 18.76 | 18.70 | 0.07 | 0.38 | 240867.83 | 44814.34 | 1.31 |
| 2024-09-18 | 18.53 | 18.63 | 0.05 | 0.27 | 152190.79 | 28186.77 | 0.83 |
| 2024-09-13 | 18.98 | 18.58 | -0.40 | -2.11 | 169052.49 | 31632.28 | 0.92 |
| 2024-09-12 | 19.25 | 18.98 | -0.32 | -1.66 | 172260.00 | 32950.83 | 0.94 |
| 2024-09-11 | 19.21 | 19.30 | -0.04 | -0.21 | 135931.54 | 26170.08 | 0.74 |
| 2024-09-10 | 20.03 | 19.34 | -0.70 | -3.49 | 238472.22 | 46506.00 | 1.30 |
| 2024-09-09 | 20.24 | 20.04 | -0.25 | -1.23 | 146444.02 | 29391.24 | 0.80 |
| 2024-09-06 | 20.39 | 20.29 | -0.07 | -0.34 | 97702.00 | 19908.14 | 0.53 |
| 2024-09-05 | 20.46 | 20.36 | -0.16 | -0.78 | 177170.00 | 35954.62 | 0.97 |
| 2024-09-04 | 20.69 | 20.52 | -0.28 | -1.35 | 156067.53 | 32245.99 | 0.85 |
| 2024-09-03 | 20.83 | 20.80 | -0.04 | -0.19 | 156375.37 | 32641.59 | 0.85 |
| 2024-09-02 | 20.59 | 20.84 | 0.20 | 0.97 | 248787.34 | 51997.18 | 1.36 |
| 2024-08-30 | 20.82 | 20.64 | -0.21 | -1.01 | 316164.84 | 65163.69 | 1.72 |
| 2024-08-29 | 20.80 | 20.85 | -0.06 | -0.29 | 143296.40 | 29941.20 | 0.78 |
| 2024-08-28 | 20.78 | 20.91 | 0.00 | 0.00 | 172762.91 | 36325.06 | 0.94 |
| 2024-08-27 | 20.88 | 20.91 | 0.03 | 0.14 | 121734.57 | 25434.20 | 0.66 |
| 2024-08-26 | 20.70 | 20.88 | 0.20 | 0.97 | 159283.74 | 33129.24 | 0.87 |
| 2024-08-23 | 20.41 | 20.68 | 0.23 | 1.13 | 180760.64 | 37444.57 | 0.99 |
| 2024-08-22 | 20.45 | 20.45 | 0.03 | 0.15 | 118360.60 | 24198.35 | 0.65 |
| 2024-08-21 | 20.31 | 20.42 | 0.07 | 0.34 | 106458.40 | 21782.53 | 0.58 |
| 2024-08-20 | 20.55 | 20.35 | -0.17 | -0.83 | 137917.00 | 28129.32 | 0.75 |
| 2024-08-19 | 20.27 | 20.52 | 0.25 | 1.23 | 152563.00 | 31392.99 | 0.83 |
| 2024-08-16 | 20.50 | 20.27 | -0.19 | -0.93 | 135611.66 | 27559.64 | 0.74 |
| 2024-08-15 | 20.20 | 20.46 | 0.22 | 1.09 | 178124.56 | 36323.41 | 0.97 |
| 2024-08-14 | 20.00 | 20.24 | 0.24 | 1.20 | 265665.05 | 54046.15 | 1.45 |
| 2024-08-13 | 19.69 | 20.00 | 0.34 | 1.73 | 277600.54 | 54417.71 | 1.51 |
| 2024-08-12 | 19.60 | 19.66 | -0.05 | -0.25 | 111480.43 | 21917.17 | 0.61 |
| 2024-08-09 | 19.73 | 19.71 | -0.01 | -0.05 | 104985.04 | 20809.47 | 0.57 |
| 2024-08-08 | 19.51 | 19.72 | 0.12 | 0.61 | 104259.00 | 20479.75 | 0.57 |
| 2024-08-07 | 19.20 | 19.60 | 0.37 | 1.92 | 152796.44 | 29790.23 | 0.83 |
| 2024-08-06 | 19.21 | 19.23 | 0.31 | 1.64 | 136428.24 | 26196.26 | 0.74 |
| 2024-08-05 | 19.29 | 18.92 | -0.45 | -2.32 | 201885.00 | 38787.99 | 1.10 |
| 2024-08-02 | 19.29 | 19.37 | -0.05 | -0.26 | 107824.29 | 20998.29 | 0.59 |
| 2024-08-01 | 19.58 | 19.42 | -0.17 | -0.87 | 141868.12 | 27738.17 | 0.77 |
| 2024-07-31 | 18.80 | 19.59 | 0.76 | 4.04 | 256195.46 | 49397.59 | 1.40 |
| 2024-07-30 | 18.93 | 18.83 | -0.01 | -0.05 | 123560.54 | 23203.29 | 0.67 |
| 2024-07-29 | 19.30 | 18.84 | -0.41 | -2.13 | 143673.48 | 27238.36 | 0.78 |
| 2024-07-26 | 18.80 | 19.25 | 0.40 | 2.12 | 185767.62 | 35776.15 | 1.01 |
| 2024-07-25 | 18.78 | 18.85 | -0.06 | -0.32 | 183347.98 | 34500.40 | 1.00 |
| 2024-07-24 | 19.25 | 18.91 | -0.39 | -2.02 | 404418.65 | 76037.53 | 2.20 |
| 2024-07-23 | 20.46 | 19.30 | -1.06 | -5.21 | 353418.94 | 69353.09 | 1.93 |
| 2024-07-22 | 20.49 | 20.36 | -0.07 | -0.34 | 198964.97 | 40414.59 | 1.08 |
| 2024-07-19 | 20.87 | 20.43 | -0.52 | -2.48 | 230627.54 | 47442.12 | 1.26 |
| 2024-07-18 | 20.77 | 20.95 | 0.01 | 0.05 | 157671.16 | 32896.43 | 0.86 |
| 2024-07-17 | 21.19 | 20.94 | -0.26 | -1.23 | 156535.81 | 32895.76 | 0.85 |
| 2024-07-16 | 21.08 | 21.20 | 0.18 | 0.86 | 211742.00 | 44591.17 | 1.15 |
| 2024-07-15 | 20.71 | 21.02 | 0.24 | 1.16 | 185348.16 | 38887.86 | 1.01 |
| 2024-07-12 | 20.80 | 20.78 | -0.17 | -0.81 | 160938.45 | 33479.85 | 0.88 |
| 2024-07-11 | 20.68 | 20.95 | 0.47 | 2.30 | 286385.95 | 59857.15 | 1.56 |
| 2024-07-10 | 20.40 | 20.48 | 0.66 | 3.33 | 520108.17 | 107599.90 | 2.84 |
| 2024-07-09 | 19.20 | 19.82 | 0.54 | 2.80 | 225736.32 | 44242.52 | 1.23 |
| 2024-07-08 | 20.15 | 19.28 | -0.58 | -2.92 | 242251.98 | 47297.68 | 1.32 |
| 2024-07-05 | 19.66 | 19.86 | 0.21 | 1.07 | 147510.90 | 28964.06 | 0.80 |
| 2024-07-04 | 19.88 | 19.65 | -0.16 | -0.81 | 182244.24 | 36122.51 | 0.99 |
| 2024-07-03 | 19.94 | 19.81 | -0.13 | -0.65 | 120129.23 | 23859.82 | 0.65 |
| 2024-07-02 | 20.34 | 19.94 | -0.49 | -2.40 | 240690.23 | 48234.46 | 1.31 |
| 2024-07-01 | 19.43 | 20.43 | 1.01 | 5.20 | 400497.07 | 80721.60 | 2.18 |
| 2024-06-28 | 19.35 | 19.42 | 0.07 | 0.36 | 224220.28 | 43604.14 | 1.22 |
| 2024-06-27 | 19.85 | 19.35 | -0.64 | -3.20 | 225680.54 | 43875.30 | 1.23 |
| 2024-06-26 | 19.80 | 19.99 | 0.09 | 0.45 | 208668.06 | 41133.84 | 1.14 |
| 2024-06-25 | 19.70 | 19.90 | 0.16 | 0.81 | 186455.51 | 37063.25 | 1.02 |
| 2024-06-24 | 19.93 | 19.74 | -0.08 | -0.40 | 228676.54 | 45052.08 | 1.25 |
| 2024-06-21 | 19.80 | 19.82 | -0.10 | -0.50 | 200727.20 | 40298.37 | 1.09 |
| 2024-06-20 | 20.35 | 19.92 | -0.36 | -1.78 | 176872.65 | 35590.87 | 0.96 |
| 2024-06-19 | 20.51 | 20.28 | -0.23 | -1.12 | 131632.00 | 26902.86 | 0.72 |
| 2024-06-18 | 20.08 | 20.51 | 0.48 | 2.40 | 223138.99 | 45284.99 | 1.22 |
| 2024-06-17 | 20.06 | 20.03 | 0.03 | 0.15 | 185133.26 | 37051.36 | 1.01 |
| 2024-06-14 | 19.85 | 20.00 | 0.00 | 0.00 | 175639.94 | 35140.42 | 0.96 |
| 2024-06-13 | 20.58 | 20.00 | -0.67 | -3.24 | 369103.21 | 74266.46 | 2.01 |
| 2024-06-12 | 20.26 | 20.67 | 0.18 | 0.88 | 180179.30 | 37114.59 | 0.98 |
| 2024-06-11 | 21.00 | 20.49 | -0.75 | -3.53 | 361933.96 | 74289.18 | 1.97 |
| 2024-06-07 | 21.46 | 21.24 | -0.21 | -0.98 | 258931.89 | 55059.85 | 1.41 |
| 2024-06-06 | 20.89 | 21.45 | 0.59 | 2.83 | 418844.95 | 89659.12 | 2.28 |
| 2024-06-05 | 20.83 | 20.86 | 0.01 | 0.05 | 273590.91 | 57268.99 | 1.49 |
| 2024-06-04 | 20.49 | 20.85 | 0.36 | 1.76 | 333436.71 | 69384.02 | 1.82 |
| 2024-06-03 | 20.68 | 20.49 | -0.24 | -1.16 | 343132.00 | 70447.68 | 1.87 |
| 2024-05-31 | 21.21 | 20.73 | -0.47 | -2.22 | 376098.45 | 78363.21 | 2.05 |
| 2024-05-30 | 21.05 | 21.20 | 0.22 | 1.05 | 684049.20 | 148514.74 | 3.73 |
| 2024-05-29 | 20.51 | 20.98 | 0.47 | 2.29 | 343613.61 | 71635.79 | 1.87 |
| 2024-05-28 | 20.57 | 20.51 | 0.03 | 0.15 | 277650.80 | 57192.27 | 1.51 |
| 2024-05-27 | 20.23 | 20.48 | 0.25 | 1.24 | 244568.98 | 50203.22 | 1.33 |
| 2024-05-24 | 20.26 | 20.23 | -0.04 | -0.20 | 182270.01 | 37105.09 | 0.99 |
| 2024-05-23 | 20.24 | 20.27 | -0.16 | -0.78 | 268761.60 | 54257.12 | 1.47 |
| 2024-05-22 | 20.59 | 20.43 | -0.08 | -0.39 | 280714.57 | 57623.65 | 1.53 |
| 2024-05-21 | 22.00 | 21.50 | -0.48 | -2.18 | 337261.15 | 72669.83 | 1.84 |
| 2024-05-20 | 21.75 | 21.98 | 0.61 | 2.85 | 494894.78 | 108204.75 | 2.70 |
| 2024-05-17 | 21.46 | 21.37 | -0.19 | -0.88 | 370791.94 | 78591.13 | 2.02 |
| 2024-05-16 | 21.30 | 21.56 | 0.28 | 1.32 | 431172.25 | 93679.53 | 2.35 |
| 2024-05-15 | 21.26 | 21.28 | -0.10 | -0.47 | 226173.45 | 48305.96 | 1.23 |
| 2024-05-14 | 21.75 | 21.38 | -0.37 | -1.70 | 263530.35 | 56717.88 | 1.44 |
日K线
周K线
月K线
