云赛智联(600602)股票信息
| 股票代码 | 600602 |
| 股票名称 | 云赛智联 |
| 最新价/元 | 13.51 |
| 涨跌额/元 | -0.91 |
| 涨跌幅/% | -6.31 |
| 买入/元 | 13.50 |
| 卖出/元 | 13.51 |
| 昨收/元 | 14.42 |
| 今开/元 | 13.88 |
| 最高/元 | 14.55 |
| 最低/元 | 13.30 |
| 成交量/手 | 789997.28 |
| 成交额/万 | 108837.34 |
| 股净值/元 | 95.82 |
| 市净率 | 3.96 |
| 总市值/万 | 1847726.84 |
| 流通值/万 | 1451383.34 |
| 换手率/% | 7.35 |
| 入市日期 | 1990-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
云赛智联(600602)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.88 | 13.51 | -0.91 | -6.31 | 789997.28 | 108837.34 | 7.35 |
| 2024-10-10 | 16.00 | 14.42 | -0.71 | -4.69 | 1319228.89 | 197309.90 | 12.28 |
| 2024-10-09 | 14.57 | 15.13 | 0.59 | 4.06 | 1384773.83 | 212043.80 | 12.89 |
| 2024-10-08 | 14.54 | 14.54 | 1.32 | 9.99 | 692767.72 | 99760.40 | 6.45 |
| 2024-09-30 | 12.62 | 13.22 | 1.20 | 9.98 | 701558.20 | 91467.38 | 6.53 |
| 2024-09-27 | 11.25 | 12.02 | 0.98 | 8.88 | 415330.88 | 48851.19 | 3.87 |
| 2024-09-26 | 10.75 | 11.04 | 0.28 | 2.60 | 266040.69 | 28985.55 | 2.48 |
| 2024-09-25 | 10.89 | 10.76 | -0.02 | -0.19 | 362959.85 | 39696.22 | 3.38 |
| 2024-09-24 | 10.41 | 10.78 | 0.32 | 3.06 | 335262.22 | 35691.01 | 3.12 |
| 2024-09-23 | 10.40 | 10.46 | -0.03 | -0.29 | 290444.77 | 30173.48 | 2.70 |
| 2024-09-20 | 9.87 | 10.49 | 0.58 | 5.85 | 504427.79 | 52765.47 | 4.70 |
| 2024-09-19 | 9.51 | 9.91 | 0.46 | 4.87 | 247113.59 | 24208.99 | 2.30 |
| 2024-09-18 | 9.55 | 9.45 | -0.08 | -0.84 | 83616.85 | 7906.41 | 0.78 |
| 2024-09-13 | 9.69 | 9.53 | -0.16 | -1.65 | 90644.20 | 8699.11 | 0.84 |
| 2024-09-12 | 9.64 | 9.69 | 0.13 | 1.36 | 152551.03 | 14839.57 | 1.42 |
| 2024-09-11 | 9.46 | 9.56 | 0.05 | 0.53 | 110369.00 | 10520.88 | 1.03 |
| 2024-09-10 | 9.35 | 9.51 | 0.23 | 2.48 | 128092.16 | 12014.02 | 1.19 |
| 2024-09-09 | 9.32 | 9.28 | -0.06 | -0.64 | 63514.00 | 5894.92 | 0.59 |
| 2024-09-06 | 9.54 | 9.34 | -0.18 | -1.89 | 84293.22 | 7959.23 | 0.78 |
| 2024-09-05 | 9.40 | 9.52 | 0.18 | 1.93 | 109655.38 | 10416.41 | 1.02 |
| 2024-09-04 | 9.30 | 9.34 | -0.04 | -0.43 | 71868.00 | 6716.73 | 0.67 |
| 2024-09-03 | 9.25 | 9.38 | 0.13 | 1.41 | 100683.13 | 9406.57 | 0.94 |
| 2024-09-02 | 9.61 | 9.25 | -0.40 | -4.15 | 144457.00 | 13603.81 | 1.34 |
| 2024-08-30 | 9.59 | 9.65 | 0.09 | 0.94 | 186440.15 | 18133.64 | 1.74 |
| 2024-08-29 | 9.31 | 9.56 | 0.19 | 2.03 | 92376.00 | 8775.00 | 0.86 |
| 2024-08-28 | 9.33 | 9.37 | 0.05 | 0.54 | 79507.37 | 7399.04 | 0.74 |
| 2024-08-27 | 9.40 | 9.32 | -0.14 | -1.48 | 77927.31 | 7270.54 | 0.73 |
| 2024-08-26 | 9.58 | 9.46 | -0.04 | -0.42 | 89705.54 | 8489.43 | 0.84 |
| 2024-08-23 | 9.37 | 9.50 | 0.13 | 1.39 | 103861.10 | 9824.22 | 0.97 |
| 2024-08-22 | 9.49 | 9.37 | -0.09 | -0.95 | 115093.29 | 10904.21 | 1.07 |
| 2024-08-21 | 9.64 | 9.46 | -0.23 | -2.37 | 120976.29 | 11607.36 | 1.13 |
| 2024-08-20 | 10.07 | 9.69 | -0.37 | -3.68 | 137246.47 | 13423.82 | 1.28 |
| 2024-08-19 | 9.91 | 10.06 | 0.11 | 1.11 | 121899.19 | 12265.65 | 1.13 |
| 2024-08-16 | 9.96 | 9.95 | 0.00 | 0.00 | 75626.00 | 7535.49 | 0.70 |
| 2024-08-15 | 9.86 | 9.95 | 0.05 | 0.51 | 114484.49 | 11416.47 | 1.07 |
| 2024-08-14 | 9.90 | 9.90 | -0.02 | -0.20 | 73627.35 | 7323.44 | 0.69 |
| 2024-08-13 | 9.89 | 9.92 | 0.03 | 0.30 | 91274.45 | 9018.42 | 0.85 |
| 2024-08-12 | 10.00 | 9.89 | -0.15 | -1.49 | 98483.27 | 9773.43 | 0.92 |
| 2024-08-09 | 10.19 | 10.04 | -0.06 | -0.59 | 97616.58 | 9881.88 | 0.91 |
| 2024-08-08 | 10.20 | 10.10 | -0.20 | -1.94 | 129322.00 | 13028.22 | 1.20 |
| 2024-08-07 | 10.27 | 10.30 | 0.04 | 0.39 | 118702.33 | 12263.04 | 1.10 |
| 2024-08-06 | 10.22 | 10.26 | 0.16 | 1.58 | 133257.66 | 13569.78 | 1.24 |
| 2024-08-05 | 10.53 | 10.10 | -0.53 | -4.99 | 187419.71 | 19361.71 | 1.74 |
| 2024-08-02 | 10.83 | 10.63 | -0.31 | -2.83 | 132495.00 | 14267.25 | 1.23 |
| 2024-08-01 | 10.98 | 10.94 | -0.01 | -0.09 | 182897.91 | 20051.33 | 1.70 |
| 2024-07-31 | 10.37 | 10.95 | 0.63 | 6.11 | 257748.75 | 27775.22 | 2.40 |
| 2024-07-30 | 10.27 | 10.32 | -0.03 | -0.29 | 88537.40 | 9104.43 | 0.82 |
| 2024-07-29 | 10.32 | 10.35 | 0.03 | 0.29 | 87517.01 | 9053.80 | 0.81 |
| 2024-07-26 | 10.19 | 10.32 | 0.18 | 1.78 | 107752.33 | 11113.21 | 1.00 |
| 2024-07-25 | 10.14 | 10.14 | -0.07 | -0.69 | 94839.96 | 9624.62 | 0.88 |
| 2024-07-24 | 10.21 | 10.21 | -0.09 | -0.87 | 115300.97 | 11845.87 | 1.07 |
| 2024-07-23 | 10.71 | 10.30 | -0.43 | -4.01 | 132495.44 | 13880.86 | 1.23 |
| 2024-07-22 | 10.65 | 10.73 | 0.15 | 1.42 | 143709.08 | 15450.89 | 1.34 |
| 2024-07-19 | 10.30 | 10.58 | 0.24 | 2.32 | 152971.56 | 16136.99 | 1.42 |
| 2024-07-18 | 10.40 | 10.34 | -0.20 | -1.90 | 157344.77 | 16102.70 | 1.46 |
| 2024-07-17 | 10.57 | 10.54 | 0.05 | 0.48 | 180929.13 | 19271.54 | 1.68 |
| 2024-07-16 | 10.43 | 10.49 | 0.06 | 0.58 | 103192.22 | 10753.74 | 0.96 |
| 2024-07-15 | 10.52 | 10.43 | -0.18 | -1.70 | 91880.11 | 9597.53 | 0.86 |
| 2024-07-12 | 10.76 | 10.61 | -0.20 | -1.85 | 94411.00 | 10059.82 | 0.88 |
| 2024-07-11 | 10.76 | 10.81 | 0.19 | 1.79 | 128733.39 | 13855.29 | 1.20 |
| 2024-07-10 | 10.67 | 10.62 | -0.06 | -0.56 | 86167.50 | 9190.83 | 0.80 |
| 2024-07-09 | 10.41 | 10.68 | 0.22 | 2.10 | 153310.17 | 16155.45 | 1.43 |
| 2024-07-08 | 10.66 | 10.46 | -0.27 | -2.52 | 106121.30 | 11147.30 | 0.99 |
| 2024-07-05 | 10.65 | 10.73 | 0.08 | 0.75 | 111554.26 | 11941.05 | 1.04 |
| 2024-07-04 | 10.83 | 10.65 | -0.19 | -1.75 | 118080.00 | 12717.47 | 1.10 |
| 2024-07-03 | 11.20 | 10.84 | -0.36 | -3.21 | 149995.53 | 16382.36 | 1.40 |
| 2024-07-02 | 11.05 | 11.20 | 0.20 | 1.82 | 167938.00 | 18820.81 | 1.56 |
| 2024-07-01 | 11.10 | 11.00 | -0.04 | -0.36 | 122528.11 | 13339.51 | 1.14 |
| 2024-06-28 | 10.94 | 11.04 | 0.13 | 1.19 | 126988.60 | 14063.69 | 1.18 |
| 2024-06-27 | 11.16 | 10.95 | -0.25 | -2.23 | 109574.86 | 12104.60 | 1.02 |
| 2024-06-26 | 10.60 | 11.20 | 0.66 | 6.26 | 162887.55 | 17736.94 | 1.52 |
| 2024-06-25 | 10.71 | 10.54 | -0.18 | -1.68 | 127904.84 | 13538.44 | 1.19 |
| 2024-06-24 | 11.16 | 10.72 | -0.49 | -4.37 | 135576.08 | 14761.97 | 1.26 |
| 2024-06-21 | 11.06 | 11.21 | 0.11 | 0.99 | 110985.13 | 12406.77 | 1.03 |
| 2024-06-20 | 11.50 | 11.10 | -0.36 | -3.14 | 145389.96 | 16326.64 | 1.35 |
| 2024-06-19 | 11.71 | 11.46 | -0.19 | -1.63 | 118494.10 | 13742.60 | 1.10 |
| 2024-06-18 | 11.45 | 11.65 | 0.20 | 1.75 | 132813.34 | 15441.69 | 1.24 |
| 2024-06-17 | 11.41 | 11.45 | -0.04 | -0.35 | 95675.75 | 10972.61 | 0.89 |
| 2024-06-14 | 11.33 | 11.49 | 0.16 | 1.41 | 130159.63 | 14865.93 | 1.21 |
| 2024-06-13 | 11.43 | 11.33 | -0.05 | -0.44 | 130379.06 | 14836.86 | 1.21 |
| 2024-06-12 | 11.15 | 11.38 | 0.27 | 2.43 | 148954.57 | 16871.86 | 1.39 |
| 2024-06-11 | 10.90 | 11.11 | 0.13 | 1.18 | 114409.62 | 12595.13 | 1.06 |
| 2024-06-07 | 10.96 | 10.98 | 0.12 | 1.11 | 128301.24 | 14079.53 | 1.19 |
| 2024-06-06 | 11.27 | 10.86 | -0.41 | -3.64 | 235066.02 | 25821.19 | 2.19 |
| 2024-06-05 | 11.34 | 11.27 | -0.10 | -0.88 | 103845.10 | 11836.80 | 0.97 |
| 2024-06-04 | 11.37 | 11.37 | -0.06 | -0.53 | 175358.87 | 19739.20 | 1.63 |
| 2024-06-03 | 11.56 | 11.43 | -0.12 | -1.04 | 133221.98 | 15263.46 | 1.24 |
| 2024-05-31 | 11.42 | 11.55 | 0.15 | 1.32 | 119566.00 | 13784.85 | 1.11 |
| 2024-05-30 | 11.55 | 11.40 | -0.17 | -1.47 | 152218.77 | 17364.04 | 1.42 |
| 2024-05-29 | 11.60 | 11.57 | -0.03 | -0.26 | 109879.21 | 12769.63 | 1.02 |
| 2024-05-28 | 11.69 | 11.60 | -0.17 | -1.44 | 138860.99 | 16208.65 | 1.29 |
| 2024-05-27 | 11.68 | 11.77 | 0.14 | 1.20 | 152185.41 | 17635.17 | 1.42 |
| 2024-05-24 | 11.91 | 11.63 | -0.27 | -2.27 | 175735.66 | 20675.09 | 1.64 |
| 2024-05-23 | 12.16 | 11.90 | -0.26 | -2.14 | 172519.05 | 20667.52 | 1.61 |
| 2024-05-22 | 12.22 | 12.16 | -0.10 | -0.82 | 155223.45 | 18852.60 | 1.44 |
| 2024-05-21 | 12.40 | 12.26 | -0.09 | -0.73 | 225545.59 | 27912.99 | 2.10 |
| 2024-05-20 | 12.08 | 12.35 | 0.19 | 1.56 | 239943.02 | 29463.53 | 2.23 |
| 2024-05-17 | 11.98 | 12.16 | 0.12 | 1.00 | 183095.76 | 22064.17 | 1.70 |
| 2024-05-16 | 12.08 | 12.04 | 0.06 | 0.50 | 234633.39 | 28391.80 | 2.18 |
| 2024-05-15 | 11.96 | 11.98 | -0.11 | -0.91 | 129438.27 | 15560.42 | 1.20 |
日K线
周K线
月K线
