青云科技(688316)股票信息
| 股票代码 | 688316 |
| 股票名称 | 青云科技 |
| 最新价/元 | 32.70 |
| 涨跌额/元 | -1.55 |
| 涨跌幅/% | -4.53 |
| 买入/元 | 32.68 |
| 卖出/元 | 32.70 |
| 昨收/元 | 34.25 |
| 今开/元 | 34.50 |
| 最高/元 | 35.13 |
| 最低/元 | 32.03 |
| 成交量/手 | 13837.89 |
| 成交额/万 | 4595.14 |
| 股净值/元 | -9.16 |
| 市净率 | 10.83 |
| 总市值/万 | 156277.50 |
| 流通值/万 | 117510.12 |
| 换手率/% | 3.85 |
| 入市日期 | 2021-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
青云科技(688316)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 | 34.50 | 32.70 | -1.55 | -4.53 | 13837.89 | 4595.14 | 3.85 |
| 2024-10-10 | 37.00 | 34.25 | -1.75 | -4.86 | 16055.25 | 5701.00 | 4.47 |
| 2024-10-09 | 38.96 | 36.00 | -3.73 | -9.39 | 23286.59 | 8690.39 | 6.48 |
| 2024-10-08 | 39.98 | 39.73 | 6.38 | 19.13 | 30984.79 | 11901.50 | 8.62 |
| 2024-09-30 | 33.00 | 33.35 | 5.39 | 19.28 | 26539.06 | 8494.77 | 7.39 |
| 2024-09-27 | 26.60 | 27.96 | 1.71 | 6.51 | 10813.29 | 2961.45 | 3.01 |
| 2024-09-26 | 25.69 | 26.25 | 0.95 | 3.76 | 11231.89 | 2901.31 | 3.13 |
| 2024-09-25 | 25.37 | 25.30 | 0.30 | 1.20 | 10123.12 | 2593.38 | 2.82 |
| 2024-09-24 | 24.11 | 25.00 | 0.92 | 3.82 | 7789.28 | 1896.34 | 2.17 |
| 2024-09-23 | 24.00 | 24.08 | -0.02 | -0.08 | 4322.40 | 1042.12 | 1.20 |
| 2024-09-20 | 24.00 | 24.10 | 0.41 | 1.73 | 9126.30 | 2199.28 | 2.54 |
| 2024-09-19 | 23.21 | 23.69 | 0.58 | 2.51 | 5599.48 | 1316.22 | 1.56 |
| 2024-09-18 | 23.27 | 23.11 | -0.17 | -0.73 | 5741.98 | 1316.24 | 1.60 |
| 2024-09-13 | 24.30 | 23.28 | -1.12 | -4.59 | 6694.95 | 1582.77 | 1.86 |
| 2024-09-12 | 24.42 | 24.40 | 0.00 | 0.00 | 5458.58 | 1338.09 | 1.52 |
| 2024-09-11 | 24.25 | 24.40 | 0.12 | 0.49 | 4537.48 | 1102.72 | 1.26 |
| 2024-09-10 | 23.87 | 24.28 | 0.66 | 2.79 | 6598.39 | 1582.33 | 1.84 |
| 2024-09-09 | 23.66 | 23.62 | -0.28 | -1.17 | 5843.00 | 1377.36 | 1.63 |
| 2024-09-06 | 24.71 | 23.90 | -0.74 | -3.00 | 9706.45 | 2347.89 | 2.70 |
| 2024-09-05 | 24.50 | 24.64 | 0.14 | 0.57 | 7513.72 | 1861.59 | 2.09 |
| 2024-09-04 | 24.26 | 24.50 | -0.05 | -0.20 | 8240.19 | 2010.78 | 2.29 |
| 2024-09-03 | 24.50 | 24.55 | 0.10 | 0.41 | 9096.31 | 2220.38 | 2.53 |
| 2024-09-02 | 25.80 | 24.45 | -1.55 | -5.96 | 13014.55 | 3255.15 | 3.62 |
| 2024-08-30 | 25.51 | 26.00 | 0.49 | 1.92 | 7565.82 | 1988.37 | 2.11 |
| 2024-08-29 | 24.50 | 25.51 | 0.90 | 3.66 | 5281.26 | 1326.69 | 1.47 |
| 2024-08-28 | 24.60 | 24.61 | 0.01 | 0.04 | 6626.61 | 1636.02 | 1.84 |
| 2024-08-27 | 25.23 | 24.60 | -0.63 | -2.50 | 5239.18 | 1303.60 | 1.46 |
| 2024-08-26 | 25.38 | 25.23 | -0.07 | -0.28 | 6259.51 | 1575.33 | 1.74 |
| 2024-08-23 | 25.58 | 25.30 | -0.22 | -0.86 | 5563.22 | 1412.30 | 1.55 |
| 2024-08-22 | 25.70 | 25.52 | -0.18 | -0.70 | 4272.37 | 1100.45 | 1.19 |
| 2024-08-21 | 25.82 | 25.70 | -0.27 | -1.04 | 3668.62 | 952.41 | 1.02 |
| 2024-08-20 | 27.04 | 25.97 | -1.06 | -3.92 | 5100.38 | 1341.83 | 1.42 |
| 2024-08-19 | 27.38 | 27.03 | 0.07 | 0.26 | 3586.99 | 973.16 | 1.00 |
| 2024-08-16 | 27.52 | 26.96 | -0.12 | -0.44 | 3990.93 | 1086.27 | 1.11 |
| 2024-08-15 | 26.33 | 27.08 | 0.75 | 2.85 | 5339.95 | 1436.79 | 1.49 |
| 2024-08-14 | 26.47 | 26.33 | -0.14 | -0.53 | 3834.95 | 1016.96 | 1.07 |
| 2024-08-13 | 26.29 | 26.47 | 0.35 | 1.34 | 4747.25 | 1250.50 | 1.32 |
| 2024-08-12 | 25.91 | 26.12 | 0.11 | 0.42 | 4743.99 | 1235.09 | 1.32 |
| 2024-08-09 | 26.55 | 26.01 | 0.02 | 0.08 | 4813.98 | 1272.63 | 1.34 |
| 2024-08-08 | 26.67 | 25.99 | -0.73 | -2.73 | 5372.79 | 1401.94 | 1.50 |
| 2024-08-07 | 26.69 | 26.72 | -0.06 | -0.22 | 4502.78 | 1210.02 | 1.25 |
| 2024-08-06 | 26.50 | 26.78 | 0.58 | 2.21 | 6506.73 | 1743.70 | 1.81 |
| 2024-08-05 | 27.00 | 26.20 | -1.39 | -5.04 | 6828.18 | 1833.48 | 1.90 |
| 2024-08-02 | 28.35 | 27.59 | -0.76 | -2.68 | 6534.50 | 1834.16 | 1.82 |
| 2024-08-01 | 28.15 | 28.35 | 0.09 | 0.32 | 6783.88 | 1928.27 | 1.89 |
| 2024-07-31 | 27.14 | 28.26 | 1.12 | 4.13 | 6973.56 | 1941.36 | 1.94 |
| 2024-07-30 | 26.80 | 27.14 | 0.34 | 1.27 | 6528.54 | 1774.26 | 1.82 |
| 2024-07-29 | 27.30 | 26.80 | -0.36 | -1.33 | 5205.31 | 1401.09 | 1.45 |
| 2024-07-26 | 26.87 | 27.16 | 0.26 | 0.97 | 5090.19 | 1385.93 | 1.42 |
| 2024-07-25 | 26.72 | 26.90 | 0.13 | 0.49 | 4525.98 | 1212.42 | 1.26 |
| 2024-07-24 | 27.68 | 26.77 | -0.92 | -3.32 | 6000.10 | 1627.57 | 1.67 |
| 2024-07-23 | 28.41 | 27.69 | -0.83 | -2.91 | 3982.27 | 1125.29 | 1.11 |
| 2024-07-22 | 27.78 | 28.52 | 0.75 | 2.70 | 5770.42 | 1645.30 | 1.61 |
| 2024-07-19 | 27.48 | 27.77 | 0.23 | 0.84 | 5601.14 | 1565.84 | 1.56 |
| 2024-07-18 | 27.90 | 27.54 | -0.52 | -1.85 | 6227.36 | 1704.97 | 1.73 |
| 2024-07-17 | 28.45 | 28.06 | -0.60 | -2.09 | 4423.12 | 1259.29 | 1.23 |
| 2024-07-16 | 28.08 | 28.66 | 0.38 | 1.34 | 4129.64 | 1170.62 | 1.15 |
| 2024-07-15 | 29.25 | 28.28 | -0.97 | -3.32 | 4914.33 | 1399.86 | 1.37 |
| 2024-07-12 | 29.74 | 29.25 | -0.39 | -1.32 | 4676.23 | 1378.63 | 1.30 |
| 2024-07-11 | 29.21 | 29.64 | 1.23 | 4.33 | 6554.74 | 1930.03 | 1.82 |
| 2024-07-10 | 28.52 | 28.41 | -0.29 | -1.01 | 4894.65 | 1404.18 | 1.36 |
| 2024-07-09 | 28.01 | 28.70 | 0.68 | 2.43 | 7075.30 | 1994.44 | 1.97 |
| 2024-07-08 | 29.10 | 28.02 | -1.15 | -3.94 | 4370.37 | 1245.23 | 1.22 |
| 2024-07-05 | 29.20 | 29.17 | 0.37 | 1.29 | 4740.38 | 1369.38 | 1.32 |
| 2024-07-04 | 29.94 | 28.80 | -0.70 | -2.37 | 6382.20 | 1865.98 | 1.78 |
| 2024-07-03 | 30.30 | 29.50 | -0.80 | -2.64 | 4889.53 | 1452.52 | 1.36 |
| 2024-07-02 | 29.51 | 30.30 | 0.79 | 2.68 | 7488.11 | 2271.00 | 2.08 |
| 2024-07-01 | 29.93 | 29.51 | -0.40 | -1.34 | 6762.23 | 1981.05 | 1.88 |
| 2024-06-28 | 30.44 | 29.91 | -0.66 | -2.16 | 7472.59 | 2274.36 | 2.08 |
| 2024-06-27 | 31.57 | 30.57 | -0.90 | -2.86 | 10227.48 | 3194.84 | 2.85 |
| 2024-06-26 | 28.78 | 31.47 | 2.54 | 8.78 | 8738.78 | 2651.31 | 2.43 |
| 2024-06-25 | 29.74 | 28.93 | -0.81 | -2.72 | 6633.29 | 1943.17 | 1.85 |
| 2024-06-24 | 31.08 | 29.74 | -1.74 | -5.53 | 7648.55 | 2310.52 | 2.13 |
| 2024-06-21 | 31.80 | 31.48 | -0.65 | -2.02 | 6529.82 | 2057.61 | 1.82 |
| 2024-06-20 | 32.08 | 32.13 | 0.05 | 0.16 | 9105.03 | 2960.90 | 2.53 |
| 2024-06-19 | 32.63 | 32.08 | -0.37 | -1.14 | 4622.68 | 1500.91 | 1.29 |
| 2024-06-18 | 31.43 | 32.45 | 0.79 | 2.50 | 7074.73 | 2286.94 | 1.97 |
| 2024-06-17 | 31.50 | 31.66 | -0.49 | -1.52 | 5179.33 | 1649.05 | 1.44 |
| 2024-06-14 | 31.94 | 32.15 | 0.10 | 0.31 | 4979.55 | 1600.18 | 1.39 |
| 2024-06-13 | 31.65 | 32.05 | 0.72 | 2.30 | 7693.60 | 2466.03 | 2.14 |
| 2024-06-12 | 31.46 | 31.33 | 0.30 | 0.97 | 6407.27 | 2025.95 | 1.78 |
| 2024-06-11 | 29.92 | 31.03 | 1.13 | 3.78 | 7781.91 | 2372.55 | 2.17 |
| 2024-06-07 | 29.91 | 29.90 | -0.32 | -1.06 | 8601.45 | 2601.49 | 2.39 |
| 2024-06-06 | 31.75 | 30.22 | -1.37 | -4.34 | 10335.92 | 3161.11 | 2.88 |
| 2024-06-05 | 32.12 | 31.59 | -0.77 | -2.38 | 10165.70 | 3243.44 | 2.83 |
| 2024-06-04 | 36.46 | 32.36 | -2.14 | -6.20 | 12218.68 | 4033.81 | 3.40 |
| 2024-06-03 | 35.50 | 34.50 | -0.60 | -1.71 | 5987.45 | 2089.83 | 1.67 |
| 2024-05-31 | 34.54 | 35.10 | 0.60 | 1.74 | 5973.91 | 2093.13 | 1.66 |
| 2024-05-30 | 33.30 | 34.50 | 1.05 | 3.14 | 7491.14 | 2550.12 | 2.08 |
| 2024-05-29 | 34.35 | 33.45 | -0.81 | -2.36 | 7748.80 | 2638.24 | 2.16 |
| 2024-05-28 | 35.29 | 34.26 | -1.12 | -3.17 | 4684.06 | 1629.10 | 1.30 |
| 2024-05-27 | 35.69 | 35.38 | 0.26 | 0.74 | 7177.30 | 2520.00 | 2.00 |
| 2024-05-24 | 37.40 | 35.12 | -1.91 | -5.16 | 10917.37 | 3925.07 | 3.04 |
| 2024-05-23 | 39.00 | 37.03 | -0.74 | -1.96 | 7385.35 | 2802.79 | 2.06 |
| 2024-05-22 | 38.05 | 37.77 | 0.10 | 0.27 | 3565.49 | 1347.10 | 0.99 |
| 2024-05-21 | 37.55 | 37.67 | -0.22 | -0.58 | 4066.68 | 1538.64 | 1.13 |
| 2024-05-20 | 37.78 | 37.89 | -0.31 | -0.81 | 6194.70 | 2357.25 | 1.72 |
| 2024-05-17 | 36.81 | 38.20 | 1.40 | 3.80 | 7846.95 | 2965.06 | 2.18 |
| 2024-05-16 | 36.43 | 36.80 | 0.50 | 1.38 | 5135.76 | 1901.99 | 1.43 |
| 2024-05-15 | 37.30 | 36.30 | -1.01 | -2.71 | 4584.01 | 1686.17 | 1.28 |
日K线
周K线
月K线
