华创云信(600155)股票信息
| 股票代码 | 600155 |
| 股票名称 | 华创云信 |
| 最新价/元 | 7.86 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -5.53 |
| 买入/元 | 7.86 |
| 卖出/元 | 7.87 |
| 昨收/元 | 8.32 |
| 今开/元 | 8.40 |
| 最高/元 | 8.50 |
| 最低/元 | 7.70 |
| 成交量/手 | 1074702.05 |
| 成交额/万 | 85917.76 |
| 股净值/元 | 37.43 |
| 市净率 | 0.90 |
| 总市值/万 | 1777478.98 |
| 流通值/万 | 1777478.98 |
| 换手率/% | 4.75 |
| 入市日期 | 1998-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
华创云信(600155)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 | 8.40 | 7.86 | -0.46 | -5.53 | 1074702.05 | 85917.76 | 4.75 |
| 2024-10-09 | 8.87 | 8.32 | -0.92 | -9.96 | 1659047.86 | 144016.07 | 7.34 |
| 2024-10-08 | 9.24 | 9.24 | 0.84 | 10.00 | 1692186.57 | 154869.31 | 7.48 |
| 2024-09-30 | 8.20 | 8.40 | 0.76 | 9.95 | 1688585.82 | 139145.45 | 7.47 |
| 2024-09-27 | 7.20 | 7.64 | 0.54 | 7.61 | 1226766.01 | 89399.13 | 5.42 |
| 2024-09-26 | 6.61 | 7.10 | 0.49 | 7.41 | 1313050.34 | 90468.36 | 5.81 |
| 2024-09-25 | 6.60 | 6.61 | 0.19 | 2.96 | 1201865.55 | 80860.31 | 5.31 |
| 2024-09-24 | 6.16 | 6.42 | 0.33 | 5.42 | 683220.43 | 43216.35 | 3.02 |
| 2024-09-23 | 6.12 | 6.09 | -0.05 | -0.81 | 154351.82 | 9430.43 | 0.68 |
| 2024-09-20 | 6.14 | 6.14 | -0.02 | -0.33 | 206658.00 | 12649.65 | 0.91 |
| 2024-09-19 | 6.15 | 6.16 | 0.04 | 0.65 | 328705.01 | 20239.61 | 1.45 |
| 2024-09-18 | 6.00 | 6.12 | 0.06 | 0.99 | 253960.70 | 15374.55 | 1.12 |
| 2024-09-13 | 6.05 | 6.06 | 0.03 | 0.50 | 318605.99 | 19335.53 | 1.41 |
| 2024-09-12 | 6.05 | 6.03 | -0.06 | -0.99 | 308239.75 | 18628.87 | 1.36 |
| 2024-09-11 | 5.93 | 6.09 | 0.14 | 2.35 | 442959.69 | 26992.45 | 1.96 |
| 2024-09-10 | 5.92 | 5.95 | 0.01 | 0.17 | 190901.95 | 11257.93 | 0.84 |
| 2024-09-09 | 5.88 | 5.94 | 0.00 | 0.00 | 208170.82 | 12392.90 | 0.92 |
| 2024-09-06 | 6.10 | 5.94 | 0.00 | 0.00 | 353647.91 | 21332.93 | 1.56 |
| 2024-09-05 | 5.90 | 5.94 | 0.06 | 1.02 | 135421.22 | 8060.23 | 0.60 |
| 2024-09-04 | 5.84 | 5.88 | 0.00 | 0.00 | 111130.00 | 6551.39 | 0.49 |
| 2024-09-03 | 5.85 | 5.88 | 0.02 | 0.34 | 123110.40 | 7238.63 | 0.54 |
| 2024-09-02 | 6.00 | 5.86 | -0.16 | -2.66 | 204643.64 | 12132.69 | 0.90 |
| 2024-08-30 | 5.85 | 6.02 | 0.16 | 2.73 | 313050.61 | 18919.94 | 1.38 |
| 2024-08-29 | 5.84 | 5.86 | 0.03 | 0.52 | 145449.93 | 8543.39 | 0.64 |
| 2024-08-28 | 5.85 | 5.83 | -0.01 | -0.17 | 93930.81 | 5483.43 | 0.42 |
| 2024-08-27 | 5.91 | 5.84 | -0.09 | -1.52 | 98808.00 | 5771.93 | 0.44 |
| 2024-08-26 | 5.86 | 5.93 | 0.08 | 1.37 | 134169.10 | 7916.35 | 0.59 |
| 2024-08-23 | 5.83 | 5.85 | 0.01 | 0.17 | 128243.10 | 7516.61 | 0.57 |
| 2024-08-22 | 6.02 | 5.84 | -0.14 | -2.34 | 158084.00 | 9330.76 | 0.70 |
| 2024-08-21 | 6.01 | 5.98 | -0.03 | -0.50 | 94604.00 | 5667.87 | 0.42 |
| 2024-08-20 | 6.13 | 6.01 | -0.11 | -1.80 | 178247.00 | 10774.40 | 0.79 |
| 2024-08-19 | 6.14 | 6.12 | -0.03 | -0.49 | 136958.00 | 8422.38 | 0.61 |
| 2024-08-16 | 6.25 | 6.15 | -0.10 | -1.60 | 202414.00 | 12526.01 | 0.90 |
| 2024-08-15 | 6.20 | 6.25 | 0.05 | 0.81 | 300749.00 | 18881.37 | 1.33 |
| 2024-08-14 | 6.22 | 6.20 | -0.04 | -0.64 | 161596.00 | 10062.10 | 0.71 |
| 2024-08-13 | 6.15 | 6.24 | 0.10 | 1.63 | 179116.00 | 11067.22 | 0.79 |
| 2024-08-12 | 6.14 | 6.14 | -0.05 | -0.81 | 160370.00 | 9857.85 | 0.71 |
| 2024-08-09 | 6.37 | 6.19 | -0.09 | -1.43 | 239340.00 | 15048.23 | 1.06 |
| 2024-08-08 | 6.23 | 6.28 | 0.04 | 0.64 | 285529.00 | 17992.30 | 1.26 |
| 2024-08-07 | 6.25 | 6.24 | -0.05 | -0.80 | 176588.08 | 11036.08 | 0.78 |
| 2024-08-06 | 6.34 | 6.29 | 0.02 | 0.32 | 248828.00 | 15609.22 | 1.10 |
| 2024-08-05 | 6.32 | 6.27 | -0.09 | -1.42 | 348731.00 | 22146.80 | 1.54 |
| 2024-08-02 | 6.56 | 6.36 | -0.14 | -2.15 | 348918.71 | 22506.79 | 1.54 |
| 2024-08-01 | 6.58 | 6.50 | -0.16 | -2.40 | 545402.57 | 35612.30 | 2.41 |
| 2024-07-31 | 6.20 | 6.66 | 0.51 | 8.29 | 824377.63 | 53694.70 | 3.65 |
| 2024-07-30 | 6.05 | 6.15 | 0.07 | 1.15 | 354234.00 | 21894.82 | 1.57 |
| 2024-07-29 | 6.05 | 6.08 | -0.08 | -1.30 | 248078.00 | 15129.09 | 1.10 |
| 2024-07-26 | 5.93 | 6.16 | 0.24 | 4.05 | 433686.02 | 26584.79 | 1.92 |
| 2024-07-25 | 5.81 | 5.92 | 0.11 | 1.89 | 222631.00 | 13171.21 | 0.98 |
| 2024-07-24 | 5.94 | 5.81 | -0.21 | -3.49 | 279638.00 | 16466.02 | 1.24 |
| 2024-07-23 | 5.99 | 6.02 | 0.01 | 0.17 | 431964.95 | 26452.28 | 1.91 |
| 2024-07-22 | 6.05 | 6.01 | 0.05 | 0.84 | 218204.82 | 13083.05 | 0.96 |
| 2024-07-19 | 5.89 | 5.96 | 0.06 | 1.02 | 192914.74 | 11436.96 | 0.85 |
| 2024-07-18 | 5.85 | 5.90 | 0.00 | 0.00 | 184774.60 | 10811.34 | 0.82 |
| 2024-07-17 | 5.90 | 5.90 | 0.01 | 0.17 | 151128.00 | 8945.09 | 0.67 |
| 2024-07-16 | 5.91 | 5.89 | -0.01 | -0.17 | 107093.66 | 6309.82 | 0.47 |
| 2024-07-15 | 5.95 | 5.90 | -0.07 | -1.17 | 157418.00 | 9291.77 | 0.70 |
| 2024-07-12 | 5.88 | 5.97 | 0.07 | 1.19 | 290945.60 | 17463.72 | 1.29 |
| 2024-07-11 | 5.87 | 5.90 | 0.15 | 2.61 | 202850.46 | 11918.08 | 0.90 |
| 2024-07-10 | 5.75 | 5.75 | -0.09 | -1.54 | 165634.12 | 9609.07 | 0.73 |
| 2024-07-09 | 5.70 | 5.84 | 0.14 | 2.46 | 221212.00 | 12771.83 | 0.98 |
| 2024-07-08 | 5.91 | 5.70 | -0.23 | -3.88 | 216525.34 | 12461.47 | 0.96 |
| 2024-07-05 | 5.85 | 5.93 | 0.07 | 1.20 | 197601.94 | 11707.00 | 0.87 |
| 2024-07-04 | 6.04 | 5.86 | -0.17 | -2.82 | 173785.70 | 10309.25 | 0.77 |
| 2024-07-03 | 6.03 | 6.03 | 0.00 | 0.00 | 129506.90 | 7831.06 | 0.57 |
| 2024-07-02 | 6.01 | 6.03 | 0.02 | 0.33 | 177127.22 | 10724.16 | 0.78 |
| 2024-07-01 | 5.91 | 6.01 | 0.10 | 1.69 | 211953.20 | 12629.36 | 0.94 |
| 2024-06-28 | 6.08 | 5.91 | -0.15 | -2.48 | 290587.00 | 17554.74 | 1.28 |
| 2024-06-27 | 6.18 | 6.06 | -0.15 | -2.42 | 188640.95 | 11539.43 | 0.83 |
| 2024-06-26 | 6.09 | 6.21 | 0.09 | 1.47 | 175218.98 | 10792.89 | 0.77 |
| 2024-06-25 | 6.25 | 6.12 | -0.10 | -1.61 | 196111.93 | 12087.59 | 0.87 |
| 2024-06-24 | 6.37 | 6.22 | -0.17 | -2.66 | 205236.00 | 12909.14 | 0.91 |
| 2024-06-21 | 6.37 | 6.39 | 0.02 | 0.31 | 154518.90 | 9903.20 | 0.68 |
| 2024-06-20 | 6.46 | 6.37 | -0.10 | -1.55 | 170978.32 | 10965.93 | 0.76 |
| 2024-06-19 | 6.62 | 6.47 | -0.11 | -1.67 | 165003.59 | 10774.37 | 0.73 |
| 2024-06-18 | 6.52 | 6.58 | 0.08 | 1.23 | 235716.22 | 15486.15 | 1.04 |
| 2024-06-17 | 6.45 | 6.50 | -0.02 | -0.31 | 180053.59 | 11689.82 | 0.80 |
| 2024-06-14 | 6.39 | 6.52 | 0.13 | 2.03 | 381044.14 | 24675.37 | 1.68 |
| 2024-06-13 | 6.45 | 6.39 | -0.04 | -0.62 | 174068.93 | 11151.19 | 0.77 |
| 2024-06-12 | 6.45 | 6.43 | -0.02 | -0.31 | 172342.00 | 11106.80 | 0.76 |
| 2024-06-11 | 6.41 | 6.45 | 0.00 | 0.00 | 162622.28 | 10493.04 | 0.72 |
| 2024-06-07 | 6.47 | 6.45 | 0.01 | 0.16 | 263359.57 | 16954.70 | 1.16 |
| 2024-06-06 | 6.62 | 6.44 | -0.16 | -2.42 | 301140.62 | 19571.84 | 1.33 |
| 2024-06-05 | 6.59 | 6.60 | -0.03 | -0.45 | 271825.61 | 18061.48 | 1.20 |
| 2024-06-04 | 6.68 | 6.63 | -0.06 | -0.90 | 465102.24 | 30605.78 | 2.06 |
| 2024-06-03 | 6.75 | 6.69 | -0.09 | -1.33 | 276656.37 | 18481.27 | 1.22 |
| 2024-05-31 | 6.82 | 6.78 | -0.02 | -0.29 | 194887.41 | 13263.42 | 0.86 |
| 2024-05-30 | 6.80 | 6.80 | -0.01 | -0.15 | 175223.66 | 11892.33 | 0.77 |
| 2024-05-29 | 6.73 | 6.81 | 0.06 | 0.89 | 266597.93 | 18182.77 | 1.18 |
| 2024-05-28 | 6.77 | 6.75 | -0.05 | -0.74 | 193907.62 | 13088.32 | 0.86 |
| 2024-05-27 | 6.83 | 6.80 | 0.04 | 0.59 | 227259.59 | 15350.46 | 1.00 |
| 2024-05-24 | 6.87 | 6.76 | -0.11 | -1.60 | 233357.00 | 15922.86 | 1.03 |
| 2024-05-23 | 7.03 | 6.87 | -0.17 | -2.42 | 411571.07 | 28447.71 | 1.82 |
| 2024-05-22 | 7.03 | 7.04 | -0.01 | -0.14 | 246759.55 | 17398.46 | 1.09 |
| 2024-05-21 | 7.12 | 7.05 | -0.07 | -0.98 | 261939.21 | 18546.14 | 1.16 |
| 2024-05-20 | 7.16 | 7.12 | -0.08 | -1.11 | 439981.69 | 31655.86 | 1.95 |
| 2024-05-17 | 7.15 | 7.20 | 0.02 | 0.28 | 427511.73 | 30585.11 | 1.89 |
| 2024-05-16 | 7.29 | 7.18 | -0.10 | -1.37 | 532427.83 | 38536.03 | 2.35 |
| 2024-05-15 | 7.80 | 7.28 | -0.47 | -6.07 | 987961.88 | 73506.86 | 4.37 |
| 2024-05-14 | 7.30 | 7.75 | 0.43 | 5.87 | 1004059.29 | 75330.78 | 4.44 |
日K线
周K线
月K线
