凌云股份(600480)股票信息
| 股票代码 | 600480 |
| 股票名称 | 凌云股份 |
| 最新价/元 | 9.26 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.32 |
| 买入/元 | 9.26 |
| 卖出/元 | 9.27 |
| 昨收/元 | 9.29 |
| 今开/元 | 9.39 |
| 最高/元 | 9.53 |
| 最低/元 | 9.08 |
| 成交量/手 | 255664.70 |
| 成交额/万 | 23820.26 |
| 股净值/元 | 13.42 |
| 市净率 | 1.20 |
| 总市值/万 | 870901.53 |
| 流通值/万 | 849109.97 |
| 换手率/% | 2.79 |
| 入市日期 | 2003-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
凌云股份(600480)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 | 9.39 | 9.26 | -0.03 | -0.32 | 255664.70 | 23820.26 | 2.79 |
| 2024-10-09 | 9.79 | 9.29 | -0.74 | -7.38 | 350049.96 | 33389.10 | 3.82 |
| 2024-10-08 | 10.40 | 10.03 | 0.53 | 5.58 | 491139.93 | 49029.79 | 5.36 |
| 2024-09-30 | 9.25 | 9.50 | 0.73 | 8.32 | 398282.49 | 36974.53 | 4.34 |
| 2024-09-27 | 8.60 | 8.77 | 0.35 | 4.16 | 137364.72 | 11877.91 | 1.50 |
| 2024-09-26 | 8.07 | 8.42 | 0.31 | 3.82 | 177787.32 | 14681.97 | 1.94 |
| 2024-09-25 | 8.16 | 8.11 | 0.02 | 0.25 | 180242.80 | 14796.59 | 1.97 |
| 2024-09-24 | 7.82 | 8.09 | 0.27 | 3.45 | 177308.34 | 14150.50 | 1.93 |
| 2024-09-23 | 7.70 | 7.82 | 0.09 | 1.16 | 101524.92 | 7910.81 | 1.11 |
| 2024-09-20 | 7.80 | 7.73 | -0.05 | -0.64 | 79215.00 | 6110.00 | 0.86 |
| 2024-09-19 | 7.61 | 7.78 | 0.22 | 2.91 | 115231.16 | 8902.42 | 1.26 |
| 2024-09-18 | 7.49 | 7.56 | 0.06 | 0.80 | 81192.45 | 6056.43 | 0.89 |
| 2024-09-13 | 7.62 | 7.50 | -0.08 | -1.06 | 71247.56 | 5378.08 | 0.78 |
| 2024-09-12 | 7.64 | 7.58 | -0.06 | -0.79 | 86090.30 | 6588.22 | 0.94 |
| 2024-09-11 | 7.62 | 7.64 | -0.03 | -0.39 | 77221.82 | 5912.48 | 0.84 |
| 2024-09-10 | 7.79 | 7.67 | -0.08 | -1.03 | 113166.00 | 8624.74 | 1.23 |
| 2024-09-09 | 7.68 | 7.75 | 0.06 | 0.78 | 86810.80 | 6701.91 | 0.95 |
| 2024-09-06 | 7.86 | 7.69 | -0.17 | -2.16 | 85721.76 | 6668.75 | 0.93 |
| 2024-09-05 | 7.71 | 7.86 | 0.09 | 1.16 | 83188.08 | 6533.34 | 0.91 |
| 2024-09-04 | 7.66 | 7.77 | 0.01 | 0.13 | 87394.63 | 6788.94 | 0.95 |
| 2024-09-03 | 7.63 | 7.76 | 0.13 | 1.70 | 104463.80 | 8050.82 | 1.14 |
| 2024-09-02 | 7.87 | 7.63 | -0.28 | -3.54 | 166514.67 | 12895.71 | 1.82 |
| 2024-08-30 | 7.86 | 7.91 | 0.02 | 0.25 | 160671.82 | 12797.47 | 1.75 |
| 2024-08-29 | 7.67 | 7.89 | 0.26 | 3.41 | 157880.90 | 12326.48 | 1.72 |
| 2024-08-28 | 7.56 | 7.63 | 0.10 | 1.33 | 205319.74 | 15677.22 | 2.24 |
| 2024-08-27 | 8.06 | 7.53 | -0.57 | -7.04 | 380802.03 | 28841.01 | 4.15 |
| 2024-08-26 | 7.96 | 8.10 | 0.14 | 1.76 | 79042.65 | 6339.07 | 0.86 |
| 2024-08-23 | 7.94 | 7.96 | 0.00 | 0.00 | 62827.20 | 5000.22 | 0.69 |
| 2024-08-22 | 8.05 | 7.96 | -0.05 | -0.62 | 68938.86 | 5497.34 | 0.75 |
| 2024-08-21 | 8.07 | 8.01 | -0.06 | -0.74 | 62108.44 | 5001.45 | 0.68 |
| 2024-08-20 | 8.30 | 8.07 | -0.20 | -2.42 | 104098.61 | 8434.72 | 1.14 |
| 2024-08-19 | 8.28 | 8.27 | 0.01 | 0.12 | 70193.00 | 5822.05 | 0.77 |
| 2024-08-16 | 8.37 | 8.26 | -0.11 | -1.31 | 74362.40 | 6175.69 | 0.81 |
| 2024-08-15 | 8.25 | 8.37 | 0.10 | 1.21 | 105594.00 | 8849.52 | 1.15 |
| 2024-08-14 | 8.44 | 8.27 | -0.16 | -1.90 | 64345.91 | 5354.55 | 0.70 |
| 2024-08-13 | 8.35 | 8.43 | 0.03 | 0.36 | 67863.46 | 5680.71 | 0.74 |
| 2024-08-12 | 8.43 | 8.40 | -0.09 | -1.06 | 79961.34 | 6707.37 | 0.87 |
| 2024-08-09 | 8.51 | 8.49 | -0.01 | -0.12 | 84996.88 | 7276.94 | 0.93 |
| 2024-08-08 | 8.61 | 8.50 | -0.10 | -1.16 | 91851.90 | 7779.38 | 1.00 |
| 2024-08-07 | 8.58 | 8.60 | -0.01 | -0.12 | 88697.64 | 7621.03 | 0.97 |
| 2024-08-06 | 8.60 | 8.61 | 0.11 | 1.29 | 100211.25 | 8595.54 | 1.09 |
| 2024-08-05 | 8.83 | 8.50 | -0.41 | -4.60 | 137938.00 | 12020.40 | 1.50 |
| 2024-08-02 | 9.11 | 8.91 | -0.22 | -2.41 | 121488.94 | 10969.07 | 1.32 |
| 2024-08-01 | 9.10 | 9.13 | 0.05 | 0.55 | 108267.41 | 9914.00 | 1.18 |
| 2024-07-31 | 8.61 | 9.08 | 0.42 | 4.85 | 158253.69 | 14136.19 | 1.73 |
| 2024-07-30 | 8.62 | 8.66 | -0.01 | -0.12 | 89645.24 | 7712.63 | 0.98 |
| 2024-07-29 | 8.66 | 8.67 | 0.03 | 0.35 | 82768.26 | 7173.43 | 0.90 |
| 2024-07-26 | 8.50 | 8.64 | 0.23 | 2.74 | 104294.46 | 8958.26 | 1.14 |
| 2024-07-25 | 8.38 | 8.41 | 0.02 | 0.24 | 111286.68 | 9335.18 | 1.21 |
| 2024-07-24 | 8.55 | 8.39 | -0.21 | -2.44 | 120721.52 | 10224.53 | 1.32 |
| 2024-07-23 | 8.91 | 8.60 | -0.30 | -3.37 | 114809.71 | 10021.52 | 1.25 |
| 2024-07-22 | 8.90 | 8.90 | -0.05 | -0.56 | 82618.29 | 7361.88 | 0.90 |
| 2024-07-19 | 9.01 | 8.95 | -0.11 | -1.21 | 85048.60 | 7644.27 | 0.93 |
| 2024-07-18 | 8.93 | 9.06 | 0.04 | 0.44 | 110141.68 | 9848.43 | 1.20 |
| 2024-07-17 | 9.17 | 9.02 | -0.21 | -2.28 | 119270.28 | 10789.01 | 1.30 |
| 2024-07-16 | 9.35 | 9.23 | -0.19 | -2.02 | 137655.35 | 12727.61 | 1.50 |
| 2024-07-15 | 9.57 | 9.42 | -0.26 | -2.69 | 121293.48 | 11398.87 | 1.32 |
| 2024-07-12 | 9.70 | 9.68 | 0.04 | 0.42 | 112657.10 | 10796.69 | 1.23 |
| 2024-07-11 | 9.84 | 9.89 | 0.24 | 2.49 | 154142.54 | 15225.89 | 1.68 |
| 2024-07-10 | 9.75 | 9.65 | -0.14 | -1.43 | 116781.90 | 11373.14 | 1.27 |
| 2024-07-09 | 9.39 | 9.79 | 0.38 | 4.04 | 126557.61 | 12164.49 | 1.38 |
| 2024-07-08 | 9.58 | 9.41 | -0.24 | -2.49 | 119059.26 | 11281.46 | 1.30 |
| 2024-07-05 | 9.48 | 9.65 | 0.11 | 1.15 | 101171.81 | 9670.83 | 1.10 |
| 2024-07-04 | 9.55 | 9.54 | -0.01 | -0.11 | 128518.41 | 12390.53 | 1.40 |
| 2024-07-03 | 9.78 | 9.55 | -0.26 | -2.65 | 113375.00 | 10953.00 | 1.24 |
| 2024-07-02 | 10.13 | 9.81 | -0.29 | -2.87 | 120121.27 | 11938.60 | 1.31 |
| 2024-07-01 | 9.78 | 10.10 | 0.27 | 2.75 | 120961.00 | 12056.89 | 1.32 |
| 2024-06-28 | 9.75 | 9.83 | 0.10 | 1.03 | 144385.03 | 14253.69 | 1.57 |
| 2024-06-27 | 10.18 | 9.73 | -0.45 | -4.42 | 142914.54 | 14091.43 | 1.56 |
| 2024-06-26 | 9.90 | 10.18 | 0.23 | 2.31 | 105247.00 | 10542.36 | 1.15 |
| 2024-06-25 | 9.94 | 9.95 | 0.09 | 0.91 | 91172.99 | 9111.60 | 0.99 |
| 2024-06-24 | 10.09 | 9.86 | -0.29 | -2.86 | 117307.10 | 11706.66 | 1.28 |
| 2024-06-21 | 10.03 | 10.15 | 0.08 | 0.79 | 99880.00 | 10144.89 | 1.09 |
| 2024-06-20 | 10.33 | 10.07 | -0.30 | -2.89 | 195915.22 | 19875.73 | 2.14 |
| 2024-06-19 | 10.74 | 10.37 | -0.38 | -3.54 | 151314.61 | 15941.51 | 1.65 |
| 2024-06-18 | 10.47 | 10.75 | 0.25 | 2.38 | 150745.57 | 16118.83 | 1.64 |
| 2024-06-17 | 10.51 | 10.50 | 0.01 | 0.10 | 142722.52 | 15122.94 | 1.56 |
| 2024-06-14 | 10.47 | 10.49 | 0.01 | 0.10 | 81364.11 | 8521.74 | 0.89 |
| 2024-06-13 | 10.58 | 10.48 | -0.12 | -1.13 | 100529.27 | 10544.95 | 1.10 |
| 2024-06-12 | 10.45 | 10.60 | 0.10 | 0.95 | 105559.58 | 11159.84 | 1.15 |
| 2024-06-11 | 10.50 | 10.50 | -0.11 | -1.04 | 129542.17 | 13531.02 | 1.41 |
| 2024-06-07 | 10.58 | 10.61 | 0.12 | 1.14 | 135589.39 | 14307.69 | 1.48 |
| 2024-06-06 | 10.70 | 10.49 | -0.21 | -1.96 | 194998.08 | 20493.18 | 2.13 |
| 2024-06-05 | 10.96 | 10.70 | -0.24 | -2.19 | 137637.62 | 14978.38 | 1.50 |
| 2024-06-04 | 10.86 | 10.94 | 0.08 | 0.74 | 134260.08 | 14598.71 | 1.46 |
| 2024-06-03 | 10.96 | 10.86 | -0.13 | -1.18 | 179263.65 | 19515.74 | 1.95 |
| 2024-05-31 | 11.05 | 10.99 | 0.02 | 0.18 | 160381.64 | 17644.19 | 1.75 |
| 2024-05-30 | 11.03 | 10.97 | -0.01 | -0.09 | 252057.42 | 27801.03 | 2.75 |
| 2024-05-29 | 11.02 | 10.98 | -0.02 | -0.18 | 161305.82 | 17628.99 | 1.76 |
| 2024-05-28 | 11.12 | 11.00 | -0.19 | -1.70 | 125918.94 | 13938.03 | 1.37 |
| 2024-05-27 | 10.88 | 11.19 | 0.33 | 3.04 | 149748.38 | 16438.55 | 1.63 |
| 2024-05-24 | 11.15 | 10.86 | -0.27 | -2.43 | 189360.00 | 20728.20 | 2.07 |
| 2024-05-23 | 11.34 | 11.13 | -0.20 | -1.77 | 158343.29 | 17634.12 | 1.73 |
| 2024-05-22 | 11.46 | 11.33 | -0.16 | -1.39 | 197592.70 | 22635.29 | 2.15 |
| 2024-05-21 | 11.50 | 11.49 | 0.03 | 0.26 | 185204.61 | 21218.02 | 2.02 |
| 2024-05-20 | 11.18 | 11.46 | 0.33 | 2.97 | 224065.94 | 25309.15 | 2.44 |
| 2024-05-17 | 11.25 | 11.13 | -0.15 | -1.33 | 262900.76 | 29211.90 | 2.87 |
| 2024-05-16 | 11.50 | 11.28 | -0.09 | -0.79 | 262278.62 | 29949.24 | 2.86 |
| 2024-05-15 | 11.50 | 11.37 | -0.24 | -2.07 | 236391.41 | 27068.84 | 2.58 |
| 2024-05-14 | 11.20 | 11.61 | 0.47 | 4.22 | 443246.59 | 51102.89 | 4.83 |
日K线
周K线
月K线
