开普云(688228)股票信息
| 股票代码 | 688228 |
| 股票名称 | 开普云 |
| 最新价/元 | 36.18 |
| 涨跌额/元 | -3.52 |
| 涨跌幅/% | -8.87 |
| 买入/元 | 36.11 |
| 卖出/元 | 36.18 |
| 昨收/元 | 39.70 |
| 今开/元 | 39.00 |
| 最高/元 | 39.45 |
| 最低/元 | 35.86 |
| 成交量/手 | 22868.30 |
| 成交额/万 | 8533.51 |
| 股净值/元 | 58.36 |
| 市净率 | 1.96 |
| 总市值/万 | 244280.99 |
| 流通值/万 | 244280.99 |
| 换手率/% | 3.39 |
| 入市日期 | 2020-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
开普云(688228)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 | 39.00 | 36.18 | -3.52 | -8.87 | 22868.30 | 8533.51 | 3.39 |
| 2024-10-10 | 42.50 | 39.70 | -0.68 | -1.68 | 25077.91 | 10235.46 | 3.71 |
| 2024-10-09 | 45.00 | 40.38 | -7.03 | -14.83 | 40268.56 | 17225.68 | 5.96 |
| 2024-10-08 | 46.30 | 47.41 | 7.90 | 20.00 | 49611.15 | 22277.46 | 7.35 |
| 2024-09-30 | 36.71 | 39.51 | 5.23 | 15.26 | 36145.47 | 13714.17 | 5.35 |
| 2024-09-27 | 31.38 | 34.28 | 3.09 | 9.91 | 14171.18 | 4694.50 | 2.10 |
| 2024-09-26 | 30.21 | 31.19 | 0.79 | 2.60 | 10138.74 | 3100.28 | 1.50 |
| 2024-09-25 | 30.60 | 30.40 | 0.02 | 0.07 | 13246.74 | 4083.86 | 1.96 |
| 2024-09-24 | 29.58 | 30.38 | 1.07 | 3.65 | 10323.42 | 3063.38 | 1.53 |
| 2024-09-23 | 28.60 | 29.31 | 0.33 | 1.14 | 8317.80 | 2440.46 | 1.23 |
| 2024-09-20 | 28.94 | 28.98 | 0.19 | 0.66 | 8744.23 | 2534.37 | 1.30 |
| 2024-09-19 | 27.40 | 28.79 | 1.29 | 4.69 | 12754.16 | 3636.48 | 1.89 |
| 2024-09-18 | 28.12 | 27.50 | -0.78 | -2.76 | 9295.50 | 2558.35 | 1.38 |
| 2024-09-13 | 28.96 | 28.28 | -0.73 | -2.52 | 8642.54 | 2459.34 | 1.28 |
| 2024-09-12 | 29.37 | 29.01 | -0.23 | -0.79 | 6917.71 | 2031.35 | 1.02 |
| 2024-09-11 | 29.60 | 29.24 | -0.32 | -1.08 | 5883.45 | 1721.62 | 0.87 |
| 2024-09-10 | 28.97 | 29.56 | 0.77 | 2.68 | 6535.18 | 1903.69 | 0.97 |
| 2024-09-09 | 28.50 | 28.79 | -0.16 | -0.55 | 6263.16 | 1796.25 | 0.93 |
| 2024-09-06 | 29.87 | 28.95 | -0.91 | -3.05 | 9981.91 | 2915.30 | 1.48 |
| 2024-09-05 | 30.80 | 29.86 | -0.22 | -0.73 | 10693.67 | 3223.03 | 1.58 |
| 2024-09-04 | 29.92 | 30.08 | 0.03 | 0.10 | 7156.98 | 2139.11 | 1.06 |
| 2024-09-03 | 29.89 | 30.05 | 0.64 | 2.18 | 7725.16 | 2310.23 | 1.14 |
| 2024-09-02 | 30.65 | 29.41 | -1.24 | -4.05 | 9448.27 | 2839.34 | 1.40 |
| 2024-08-30 | 29.76 | 30.65 | 0.89 | 2.99 | 10776.02 | 3326.00 | 1.60 |
| 2024-08-29 | 29.21 | 29.76 | 0.22 | 0.75 | 8912.76 | 2650.56 | 1.32 |
| 2024-08-28 | 29.10 | 29.54 | 0.44 | 1.51 | 7812.83 | 2285.58 | 1.16 |
| 2024-08-27 | 29.83 | 29.10 | -0.90 | -3.00 | 9210.71 | 2701.16 | 1.36 |
| 2024-08-26 | 29.97 | 30.00 | 0.35 | 1.18 | 9267.58 | 2783.66 | 1.37 |
| 2024-08-23 | 30.00 | 29.65 | -1.21 | -3.92 | 18973.94 | 5632.40 | 2.81 |
| 2024-08-22 | 31.60 | 30.86 | -0.61 | -1.94 | 6932.40 | 2176.68 | 1.03 |
| 2024-08-21 | 31.50 | 31.47 | -0.31 | -0.98 | 7368.41 | 2341.79 | 1.09 |
| 2024-08-20 | 32.33 | 31.78 | -0.85 | -2.61 | 9541.06 | 3054.43 | 1.41 |
| 2024-08-19 | 32.99 | 32.63 | -0.35 | -1.06 | 8361.60 | 2762.70 | 1.24 |
| 2024-08-16 | 32.92 | 32.98 | 0.21 | 0.64 | 7017.50 | 2331.40 | 1.04 |
| 2024-08-15 | 32.08 | 32.77 | 0.44 | 1.36 | 7473.56 | 2441.99 | 1.11 |
| 2024-08-14 | 32.50 | 32.33 | -0.17 | -0.52 | 3729.58 | 1211.51 | 0.55 |
| 2024-08-13 | 31.97 | 32.50 | 0.25 | 0.78 | 5612.90 | 1805.90 | 0.83 |
| 2024-08-12 | 32.01 | 32.25 | -0.13 | -0.40 | 7335.71 | 2363.30 | 1.09 |
| 2024-08-09 | 32.87 | 32.38 | -0.39 | -1.19 | 8713.77 | 2858.85 | 1.29 |
| 2024-08-08 | 33.66 | 32.77 | -1.13 | -3.33 | 10648.15 | 3501.40 | 1.58 |
| 2024-08-07 | 33.45 | 33.90 | 0.10 | 0.30 | 6686.38 | 2281.11 | 0.99 |
| 2024-08-06 | 34.02 | 33.80 | 0.41 | 1.23 | 7754.01 | 2611.02 | 1.15 |
| 2024-08-05 | 34.50 | 33.39 | -1.51 | -4.33 | 10350.40 | 3531.61 | 1.53 |
| 2024-08-02 | 35.91 | 34.90 | -1.50 | -4.12 | 10109.01 | 3604.59 | 1.50 |
| 2024-08-01 | 36.49 | 36.40 | -0.20 | -0.55 | 8953.02 | 3256.03 | 1.33 |
| 2024-07-31 | 34.80 | 36.60 | 1.80 | 5.17 | 14606.39 | 5261.33 | 2.16 |
| 2024-07-30 | 33.60 | 34.80 | 0.93 | 2.75 | 8102.26 | 2802.93 | 1.20 |
| 2024-07-29 | 33.99 | 33.87 | -0.23 | -0.67 | 6323.05 | 2142.64 | 0.94 |
| 2024-07-26 | 33.50 | 34.10 | 0.38 | 1.13 | 5868.56 | 1998.29 | 0.87 |
| 2024-07-25 | 33.60 | 33.72 | 0.12 | 0.36 | 6917.48 | 2339.37 | 1.02 |
| 2024-07-24 | 34.85 | 33.60 | -1.05 | -3.03 | 8325.73 | 2834.28 | 1.23 |
| 2024-07-23 | 35.99 | 34.65 | -1.35 | -3.75 | 8648.45 | 3061.75 | 1.28 |
| 2024-07-22 | 35.36 | 36.00 | 0.89 | 2.54 | 10713.26 | 3838.14 | 1.59 |
| 2024-07-19 | 34.12 | 35.11 | 0.61 | 1.77 | 7749.42 | 2707.33 | 1.15 |
| 2024-07-18 | 34.70 | 34.50 | -0.59 | -1.68 | 8824.14 | 3008.54 | 1.31 |
| 2024-07-17 | 35.33 | 35.09 | -0.56 | -1.57 | 5981.08 | 2126.30 | 0.89 |
| 2024-07-16 | 35.08 | 35.65 | 0.53 | 1.51 | 7427.31 | 2619.58 | 1.10 |
| 2024-07-15 | 35.95 | 35.12 | -0.99 | -2.74 | 9183.80 | 3228.03 | 1.36 |
| 2024-07-12 | 36.80 | 36.11 | -1.00 | -2.70 | 9764.94 | 3554.74 | 1.45 |
| 2024-07-11 | 37.37 | 37.11 | 0.96 | 2.66 | 10039.99 | 3711.91 | 1.49 |
| 2024-07-10 | 36.09 | 36.15 | 0.07 | 0.19 | 9407.39 | 3427.07 | 1.39 |
| 2024-07-09 | 35.24 | 36.08 | 0.84 | 2.38 | 11402.11 | 4039.18 | 1.69 |
| 2024-07-08 | 36.43 | 35.24 | -1.58 | -4.29 | 10783.90 | 3848.73 | 1.60 |
| 2024-07-05 | 36.41 | 36.82 | 0.41 | 1.13 | 11283.63 | 4134.09 | 1.67 |
| 2024-07-04 | 37.50 | 36.41 | -1.13 | -3.01 | 11721.68 | 4329.91 | 1.74 |
| 2024-07-03 | 38.15 | 37.54 | -0.98 | -2.54 | 11098.56 | 4179.23 | 1.64 |
| 2024-07-02 | 37.80 | 38.52 | 0.75 | 1.99 | 15268.62 | 5913.86 | 2.26 |
| 2024-07-01 | 37.57 | 37.77 | -0.21 | -0.55 | 10755.32 | 4023.34 | 1.59 |
| 2024-06-28 | 38.92 | 38.16 | -0.64 | -1.65 | 17697.53 | 6854.23 | 2.62 |
| 2024-06-27 | 40.50 | 38.80 | -1.61 | -3.98 | 19848.40 | 7832.75 | 2.94 |
| 2024-06-26 | 37.33 | 40.41 | 3.13 | 8.40 | 20131.52 | 7846.10 | 2.98 |
| 2024-06-25 | 37.18 | 37.28 | 0.01 | 0.03 | 12774.03 | 4763.41 | 1.89 |
| 2024-06-24 | 39.10 | 37.27 | -2.38 | -6.00 | 17744.71 | 6765.34 | 2.63 |
| 2024-06-21 | 39.79 | 39.65 | -0.47 | -1.17 | 11308.53 | 4460.75 | 1.67 |
| 2024-06-20 | 40.44 | 40.12 | -0.28 | -0.69 | 16574.64 | 6730.50 | 2.45 |
| 2024-06-19 | 40.84 | 40.40 | -0.21 | -0.52 | 12876.82 | 5210.23 | 1.91 |
| 2024-06-18 | 39.82 | 40.61 | 0.77 | 1.93 | 20164.95 | 8178.80 | 2.99 |
| 2024-06-17 | 42.09 | 39.84 | -2.72 | -6.39 | 33482.35 | 13465.80 | 4.96 |
| 2024-06-14 | 42.18 | 42.56 | 0.42 | 1.00 | 13213.51 | 5586.31 | 1.96 |
| 2024-06-13 | 41.50 | 42.14 | 0.86 | 2.08 | 15439.63 | 6488.60 | 2.29 |
| 2024-06-12 | 41.39 | 41.28 | -0.12 | -0.29 | 14261.60 | 5954.49 | 2.11 |
| 2024-06-11 | 39.89 | 41.40 | 1.49 | 3.73 | 16020.95 | 6566.85 | 2.37 |
| 2024-06-07 | 39.91 | 39.91 | 0.55 | 1.40 | 13608.26 | 5447.16 | 2.02 |
| 2024-06-06 | 42.67 | 39.36 | -3.40 | -7.95 | 28474.58 | 11483.43 | 4.22 |
| 2024-06-05 | 42.59 | 42.76 | -0.24 | -0.56 | 11720.32 | 5049.54 | 1.74 |
| 2024-06-04 | 44.20 | 43.00 | -1.69 | -3.78 | 19035.45 | 8194.44 | 2.82 |
| 2024-06-03 | 46.80 | 44.69 | -1.34 | -2.91 | 15668.42 | 7079.93 | 2.32 |
| 2024-05-31 | 46.32 | 46.03 | 0.02 | 0.04 | 17315.30 | 8094.61 | 2.56 |
| 2024-05-30 | 45.57 | 46.01 | 0.02 | 0.04 | 12142.45 | 5594.11 | 1.80 |
| 2024-05-29 | 46.60 | 45.99 | -1.16 | -2.46 | 14972.79 | 7006.49 | 2.22 |
| 2024-05-28 | 48.80 | 47.15 | -1.90 | -3.87 | 13341.96 | 6385.70 | 1.98 |
| 2024-05-27 | 47.28 | 49.05 | 2.24 | 4.79 | 18910.05 | 9192.40 | 2.80 |
| 2024-05-24 | 48.00 | 46.81 | -1.39 | -2.88 | 9856.69 | 4669.29 | 1.46 |
| 2024-05-23 | 49.51 | 48.20 | -1.28 | -2.59 | 19020.55 | 9175.53 | 2.82 |
| 2024-05-22 | 51.05 | 49.48 | -1.32 | -2.60 | 22628.13 | 11534.43 | 3.35 |
| 2024-05-21 | 51.01 | 50.80 | -0.31 | -0.61 | 9556.48 | 4862.60 | 1.42 |
| 2024-05-20 | 50.61 | 51.11 | -0.07 | -0.14 | 15900.37 | 8102.11 | 2.35 |
| 2024-05-17 | 52.01 | 51.18 | -1.13 | -2.16 | 13958.97 | 7211.90 | 2.07 |
| 2024-05-16 | 53.80 | 52.31 | -0.94 | -1.77 | 13464.92 | 7064.17 | 1.99 |
| 2024-05-15 | 53.60 | 53.25 | -0.30 | -0.56 | 21096.72 | 11220.44 | 3.12 |
日K线
周K线
月K线
