云维股份(600725)股票信息
| 股票代码 | 600725 |
| 股票名称 | 云维股份 |
| 最新价/元 | 2.73 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.73 |
| 买入/元 | 2.73 |
| 卖出/元 | 2.74 |
| 昨收/元 | 2.75 |
| 今开/元 | 2.74 |
| 最高/元 | 2.75 |
| 最低/元 | 2.66 |
| 成交量/手 | 218862.02 |
| 成交额/万 | 5926.92 |
| 股净值/元 | 650.00 |
| 市净率 | 9.42 |
| 总市值/万 | 336464.31 |
| 流通值/万 | 336464.31 |
| 换手率/% | 1.78 |
| 入市日期 | 1996-07-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
云维股份(600725)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 | 2.74 | 2.73 | -0.02 | -0.73 | 218862.02 | 5926.92 | 1.78 |
| 2024-10-10 | 2.68 | 2.75 | 0.07 | 2.61 | 210359.58 | 5788.49 | 1.71 |
| 2024-10-09 | 2.90 | 2.68 | -0.27 | -9.15 | 306608.47 | 8539.56 | 2.49 |
| 2024-10-08 | 3.11 | 2.95 | 0.12 | 4.24 | 458222.80 | 13490.19 | 3.72 |
| 2024-09-30 | 2.68 | 2.83 | 0.25 | 9.69 | 429111.14 | 11732.90 | 3.48 |
| 2024-09-27 | 2.53 | 2.58 | 0.08 | 3.20 | 163575.52 | 4186.19 | 1.33 |
| 2024-09-26 | 2.43 | 2.50 | 0.07 | 2.88 | 104889.00 | 2588.64 | 0.85 |
| 2024-09-25 | 2.43 | 2.43 | 0.04 | 1.67 | 135526.60 | 3330.09 | 1.10 |
| 2024-09-24 | 2.33 | 2.39 | 0.06 | 2.58 | 124572.80 | 2953.44 | 1.01 |
| 2024-09-23 | 2.30 | 2.33 | 0.02 | 0.87 | 51588.00 | 1192.48 | 0.42 |
| 2024-09-20 | 2.34 | 2.31 | -0.02 | -0.86 | 61595.40 | 1424.75 | 0.50 |
| 2024-09-19 | 2.27 | 2.33 | 0.07 | 3.10 | 120693.59 | 2802.45 | 0.98 |
| 2024-09-18 | 2.29 | 2.26 | -0.03 | -1.31 | 73934.00 | 1666.11 | 0.60 |
| 2024-09-13 | 2.32 | 2.29 | -0.03 | -1.29 | 54971.50 | 1269.21 | 0.45 |
| 2024-09-12 | 2.32 | 2.32 | 0.00 | 0.00 | 43413.20 | 1008.58 | 0.35 |
| 2024-09-11 | 2.37 | 2.32 | -0.06 | -2.52 | 68821.10 | 1602.44 | 0.56 |
| 2024-09-10 | 2.30 | 2.38 | 0.09 | 3.93 | 124757.29 | 2930.53 | 1.01 |
| 2024-09-09 | 2.29 | 2.29 | -0.01 | -0.44 | 65566.62 | 1493.15 | 0.53 |
| 2024-09-06 | 2.31 | 2.30 | 0.00 | 0.00 | 55576.00 | 1279.89 | 0.45 |
| 2024-09-05 | 2.30 | 2.30 | 0.00 | 0.00 | 58486.40 | 1348.25 | 0.47 |
| 2024-09-04 | 2.35 | 2.30 | -0.06 | -2.54 | 88116.60 | 2043.21 | 0.71 |
| 2024-09-03 | 2.37 | 2.36 | -0.01 | -0.42 | 52941.70 | 1253.18 | 0.43 |
| 2024-09-02 | 2.39 | 2.37 | -0.04 | -1.66 | 69346.00 | 1666.77 | 0.56 |
| 2024-08-30 | 2.38 | 2.41 | 0.01 | 0.42 | 85380.00 | 2066.67 | 0.69 |
| 2024-08-29 | 2.37 | 2.40 | 0.02 | 0.84 | 61537.70 | 1469.79 | 0.50 |
| 2024-08-28 | 2.32 | 2.38 | 0.04 | 1.71 | 83833.00 | 1990.89 | 0.68 |
| 2024-08-27 | 2.40 | 2.34 | -0.06 | -2.50 | 98929.20 | 2327.83 | 0.80 |
| 2024-08-26 | 2.40 | 2.40 | -0.01 | -0.42 | 61444.00 | 1475.04 | 0.50 |
| 2024-08-23 | 2.42 | 2.41 | -0.02 | -0.82 | 77428.40 | 1867.29 | 0.63 |
| 2024-08-22 | 2.47 | 2.43 | -0.04 | -1.62 | 86021.62 | 2116.72 | 0.70 |
| 2024-08-21 | 2.49 | 2.47 | -0.05 | -1.98 | 85827.00 | 2131.72 | 0.70 |
| 2024-08-20 | 2.58 | 2.52 | -0.05 | -1.95 | 106353.68 | 2708.43 | 0.86 |
| 2024-08-19 | 2.60 | 2.57 | -0.03 | -1.15 | 89240.00 | 2308.77 | 0.72 |
| 2024-08-16 | 2.66 | 2.60 | -0.06 | -2.26 | 165092.10 | 4359.44 | 1.34 |
| 2024-08-15 | 2.60 | 2.66 | 0.04 | 1.53 | 132910.02 | 3514.31 | 1.08 |
| 2024-08-14 | 2.60 | 2.62 | 0.02 | 0.77 | 107263.76 | 2805.94 | 0.87 |
| 2024-08-13 | 2.58 | 2.60 | 0.03 | 1.17 | 147934.24 | 3796.19 | 1.20 |
| 2024-08-12 | 2.42 | 2.57 | 0.14 | 5.76 | 358063.76 | 9079.56 | 2.91 |
| 2024-08-09 | 2.42 | 2.43 | 0.01 | 0.41 | 191575.52 | 4677.46 | 1.55 |
| 2024-08-08 | 2.46 | 2.42 | -0.06 | -2.42 | 302645.98 | 7458.39 | 2.46 |
| 2024-08-07 | 2.49 | 2.48 | -0.01 | -0.40 | 517085.77 | 13184.21 | 4.20 |
| 2024-08-06 | 2.49 | 2.49 | -0.28 | -10.11 | 51232.00 | 1275.68 | 0.42 |
| 2024-08-05 | 2.77 | 2.77 | -0.31 | -10.07 | 30787.00 | 852.80 | 0.25 |
| 2024-08-02 | 3.11 | 3.08 | -0.04 | -1.28 | 68194.60 | 2114.43 | 0.55 |
| 2024-08-01 | 3.12 | 3.12 | 0.00 | 0.00 | 78143.30 | 2446.30 | 0.63 |
| 2024-07-31 | 3.14 | 3.12 | -0.03 | -0.95 | 114379.50 | 3562.87 | 0.93 |
| 2024-07-30 | 3.14 | 3.15 | 0.02 | 0.64 | 67065.80 | 2116.10 | 0.54 |
| 2024-07-29 | 3.12 | 3.13 | 0.03 | 0.97 | 65047.10 | 2029.42 | 0.53 |
| 2024-07-26 | 3.11 | 3.10 | -0.01 | -0.32 | 67568.92 | 2091.91 | 0.55 |
| 2024-07-25 | 3.08 | 3.11 | 0.01 | 0.32 | 74638.20 | 2302.44 | 0.61 |
| 2024-07-24 | 2.95 | 3.10 | 0.14 | 4.73 | 168684.40 | 5149.57 | 1.37 |
| 2024-07-23 | 2.96 | 2.96 | -0.01 | -0.34 | 67734.00 | 2033.87 | 0.55 |
| 2024-07-22 | 2.97 | 2.97 | -0.01 | -0.34 | 39444.00 | 1172.28 | 0.32 |
| 2024-07-19 | 2.93 | 2.98 | 0.06 | 2.06 | 51258.50 | 1517.64 | 0.42 |
| 2024-07-18 | 2.91 | 2.92 | 0.01 | 0.34 | 72130.16 | 2084.52 | 0.59 |
| 2024-07-17 | 2.99 | 2.91 | -0.07 | -2.35 | 65387.10 | 1923.59 | 0.53 |
| 2024-07-16 | 2.98 | 2.98 | 0.00 | 0.00 | 42680.50 | 1270.30 | 0.35 |
| 2024-07-15 | 3.00 | 2.98 | -0.03 | -1.00 | 46522.99 | 1384.49 | 0.38 |
| 2024-07-12 | 3.06 | 3.01 | -0.04 | -1.31 | 78598.40 | 2375.22 | 0.64 |
| 2024-07-11 | 2.96 | 3.05 | 0.13 | 4.45 | 158415.10 | 4766.94 | 1.29 |
| 2024-07-10 | 2.98 | 2.92 | -0.07 | -2.34 | 99042.00 | 2934.43 | 0.80 |
| 2024-07-09 | 2.96 | 2.99 | 0.03 | 1.01 | 133516.10 | 3923.03 | 1.08 |
| 2024-07-08 | 3.08 | 2.96 | -0.13 | -4.21 | 112717.40 | 3380.20 | 0.91 |
| 2024-07-05 | 3.02 | 3.09 | 0.06 | 1.98 | 98283.60 | 3012.43 | 0.80 |
| 2024-07-04 | 3.21 | 3.03 | -0.20 | -6.19 | 259793.02 | 7995.21 | 2.11 |
| 2024-07-03 | 3.21 | 3.23 | 0.01 | 0.31 | 71855.20 | 2317.62 | 0.58 |
| 2024-07-02 | 3.27 | 3.22 | -0.04 | -1.23 | 83424.22 | 2712.10 | 0.68 |
| 2024-07-01 | 3.22 | 3.26 | 0.04 | 1.24 | 106277.60 | 3433.36 | 0.86 |
| 2024-06-28 | 3.15 | 3.22 | 0.06 | 1.90 | 128398.22 | 4120.87 | 1.04 |
| 2024-06-27 | 3.17 | 3.16 | -0.03 | -0.94 | 90546.90 | 2891.06 | 0.73 |
| 2024-06-26 | 3.11 | 3.19 | 0.05 | 1.59 | 126159.50 | 3973.27 | 1.02 |
| 2024-06-25 | 3.23 | 3.14 | -0.09 | -2.79 | 214982.45 | 6762.80 | 1.74 |
| 2024-06-24 | 3.22 | 3.23 | -0.01 | -0.31 | 122389.03 | 3956.56 | 0.99 |
| 2024-06-21 | 3.39 | 3.24 | -0.17 | -4.99 | 237733.81 | 7751.12 | 1.93 |
| 2024-06-20 | 3.17 | 3.41 | 0.24 | 7.57 | 406481.78 | 13528.70 | 3.30 |
| 2024-06-19 | 3.20 | 3.17 | -0.04 | -1.25 | 123725.21 | 3942.23 | 1.00 |
| 2024-06-18 | 3.24 | 3.21 | -0.04 | -1.23 | 138203.62 | 4433.53 | 1.12 |
| 2024-06-17 | 3.23 | 3.25 | -0.02 | -0.61 | 272260.94 | 8806.97 | 2.21 |
| 2024-06-14 | 3.05 | 3.27 | 0.23 | 7.57 | 430270.54 | 13921.38 | 3.49 |
| 2024-06-13 | 3.08 | 3.04 | -0.05 | -1.62 | 106501.02 | 3238.11 | 0.86 |
| 2024-06-12 | 3.05 | 3.09 | 0.02 | 0.65 | 116324.12 | 3559.65 | 0.94 |
| 2024-06-11 | 2.98 | 3.07 | 0.11 | 3.72 | 216970.68 | 6527.37 | 1.76 |
| 2024-06-07 | 2.79 | 2.96 | 0.20 | 7.25 | 197433.32 | 5716.68 | 1.60 |
| 2024-06-06 | 2.87 | 2.76 | -0.12 | -4.17 | 204099.50 | 5729.57 | 1.66 |
| 2024-06-05 | 2.95 | 2.88 | -0.07 | -2.37 | 98950.50 | 2869.52 | 0.80 |
| 2024-06-04 | 2.95 | 2.95 | 0.00 | 0.00 | 87794.50 | 2599.60 | 0.71 |
| 2024-06-03 | 2.96 | 2.95 | -0.04 | -1.34 | 102641.20 | 3029.77 | 0.83 |
| 2024-05-31 | 2.93 | 2.99 | 0.07 | 2.40 | 91176.80 | 2708.54 | 0.74 |
| 2024-05-30 | 2.92 | 2.92 | -0.01 | -0.34 | 106760.50 | 3126.35 | 0.87 |
| 2024-05-29 | 2.97 | 2.93 | -0.08 | -2.66 | 177630.67 | 5217.63 | 1.44 |
| 2024-05-28 | 2.91 | 3.01 | 0.10 | 3.44 | 205160.30 | 6116.11 | 1.66 |
| 2024-05-27 | 2.91 | 2.91 | 0.02 | 0.69 | 77844.90 | 2266.04 | 0.63 |
| 2024-05-24 | 2.88 | 2.89 | -0.02 | -0.69 | 82286.50 | 2400.03 | 0.67 |
| 2024-05-23 | 2.97 | 2.91 | -0.06 | -2.02 | 115917.97 | 3393.62 | 0.94 |
| 2024-05-22 | 3.02 | 2.97 | -0.01 | -0.34 | 124553.27 | 3739.11 | 1.01 |
| 2024-05-21 | 3.07 | 2.98 | -0.09 | -2.93 | 179905.70 | 5416.75 | 1.46 |
| 2024-05-20 | 2.96 | 3.07 | 0.10 | 3.37 | 254492.24 | 7826.12 | 2.06 |
| 2024-05-17 | 2.93 | 2.97 | 0.04 | 1.37 | 90344.52 | 2664.86 | 0.73 |
| 2024-05-16 | 2.92 | 2.93 | 0.01 | 0.34 | 111287.10 | 3289.67 | 0.90 |
| 2024-05-15 | 2.90 | 2.92 | 0.02 | 0.69 | 101741.40 | 2986.24 | 0.83 |
日K线
周K线
月K线
