云从科技(688327)股票信息
| 股票代码 | 688327 |
| 股票名称 | 云从科技 |
| 最新价/元 | 11.00 |
| 涨跌额/元 | -1.01 |
| 涨跌幅/% | -8.41 |
| 买入/元 | 11.00 |
| 卖出/元 | 11.01 |
| 昨收/元 | 12.01 |
| 今开/元 | 11.55 |
| 最高/元 | 11.98 |
| 最低/元 | 10.80 |
| 成交量/手 | 397188.53 |
| 成交额/万 | 44715.48 |
| 股净值/元 | -17.74 |
| 市净率 | 8.33 |
| 总市值/万 | 1140632.67 |
| 流通值/万 | 827209.75 |
| 换手率/% | 5.28 |
| 入市日期 | 2022-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
云从科技(688327)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 | 11.55 | 11.00 | -1.01 | -8.41 | 397188.53 | 44715.48 | 5.28 |
| 2024-10-10 | 13.04 | 12.01 | -0.73 | -5.73 | 442716.12 | 55315.35 | 5.89 |
| 2024-10-09 | 13.09 | 12.74 | -1.13 | -8.15 | 726587.86 | 97770.43 | 9.66 |
| 2024-10-08 | 13.87 | 13.87 | 2.31 | 19.98 | 777057.96 | 106114.38 | 10.33 |
| 2024-09-30 | 10.55 | 11.56 | 1.93 | 20.04 | 602530.88 | 66655.09 | 8.01 |
| 2024-09-27 | 8.81 | 9.63 | 1.02 | 11.85 | 290786.64 | 26825.35 | 3.87 |
| 2024-09-26 | 8.18 | 8.61 | 0.37 | 4.49 | 230750.57 | 19320.61 | 3.07 |
| 2024-09-25 | 8.17 | 8.24 | 0.22 | 2.74 | 302163.80 | 25223.56 | 4.02 |
| 2024-09-24 | 7.71 | 8.02 | 0.28 | 3.62 | 208927.36 | 16406.25 | 2.78 |
| 2024-09-23 | 7.90 | 7.74 | 0.02 | 0.26 | 106209.39 | 8266.78 | 1.41 |
| 2024-09-20 | 7.80 | 7.72 | 0.07 | 0.92 | 130815.20 | 10127.89 | 1.74 |
| 2024-09-19 | 7.48 | 7.65 | 0.25 | 3.38 | 132326.84 | 10057.36 | 1.76 |
| 2024-09-18 | 7.50 | 7.40 | -0.14 | -1.86 | 105873.92 | 7795.99 | 1.41 |
| 2024-09-13 | 7.80 | 7.54 | -0.23 | -2.96 | 96898.41 | 7388.01 | 1.29 |
| 2024-09-12 | 7.72 | 7.77 | 0.04 | 0.52 | 94829.96 | 7420.94 | 1.26 |
| 2024-09-11 | 7.80 | 7.73 | -0.02 | -0.26 | 86766.34 | 6701.17 | 1.15 |
| 2024-09-10 | 7.63 | 7.75 | 0.21 | 2.79 | 120135.28 | 9214.51 | 1.60 |
| 2024-09-09 | 7.59 | 7.54 | -0.06 | -0.79 | 77034.10 | 5799.07 | 1.02 |
| 2024-09-06 | 7.89 | 7.60 | -0.26 | -3.31 | 108643.48 | 8351.68 | 1.44 |
| 2024-09-05 | 7.67 | 7.86 | 0.21 | 2.75 | 101478.57 | 7952.56 | 1.35 |
| 2024-09-04 | 7.65 | 7.65 | -0.12 | -1.54 | 88533.10 | 6823.58 | 1.18 |
| 2024-09-03 | 7.66 | 7.77 | 0.15 | 1.97 | 104450.09 | 8079.69 | 1.39 |
| 2024-09-02 | 8.04 | 7.62 | -0.44 | -5.46 | 150909.86 | 11751.74 | 2.01 |
| 2024-08-30 | 7.82 | 8.06 | 0.20 | 2.55 | 139345.31 | 11279.75 | 1.85 |
| 2024-08-29 | 7.60 | 7.86 | 0.21 | 2.75 | 117694.25 | 9212.32 | 1.57 |
| 2024-08-28 | 7.73 | 7.65 | -0.08 | -1.04 | 74605.92 | 5731.97 | 0.99 |
| 2024-08-27 | 7.83 | 7.73 | -0.13 | -1.65 | 82855.81 | 6437.55 | 1.10 |
| 2024-08-26 | 7.88 | 7.86 | -0.06 | -0.76 | 90264.29 | 7115.13 | 1.20 |
| 2024-08-23 | 7.55 | 7.92 | 0.31 | 4.07 | 186216.72 | 14486.20 | 2.48 |
| 2024-08-22 | 7.90 | 7.61 | -0.25 | -3.18 | 160740.84 | 12462.78 | 2.14 |
| 2024-08-21 | 8.01 | 7.86 | -0.22 | -2.72 | 129957.13 | 10348.91 | 1.73 |
| 2024-08-20 | 8.32 | 8.08 | -0.24 | -2.89 | 128768.37 | 10510.23 | 1.71 |
| 2024-08-19 | 8.34 | 8.32 | -0.02 | -0.24 | 108046.97 | 9030.18 | 1.44 |
| 2024-08-16 | 8.52 | 8.34 | -0.15 | -1.77 | 113746.37 | 9617.82 | 1.51 |
| 2024-08-15 | 8.40 | 8.49 | 0.09 | 1.07 | 163690.59 | 13953.87 | 2.18 |
| 2024-08-14 | 8.48 | 8.40 | -0.05 | -0.59 | 104350.57 | 8808.75 | 1.39 |
| 2024-08-13 | 8.41 | 8.45 | 0.06 | 0.72 | 112485.61 | 9449.57 | 1.50 |
| 2024-08-12 | 8.43 | 8.39 | -0.14 | -1.64 | 154550.59 | 12892.42 | 2.06 |
| 2024-08-09 | 9.47 | 8.53 | -0.93 | -9.83 | 458857.52 | 40223.83 | 6.10 |
| 2024-08-08 | 10.06 | 9.46 | -0.65 | -6.43 | 236574.06 | 22573.62 | 3.15 |
| 2024-08-07 | 10.20 | 10.11 | -0.12 | -1.17 | 81100.88 | 8243.09 | 1.08 |
| 2024-08-06 | 10.25 | 10.23 | 0.16 | 1.59 | 80735.01 | 8266.13 | 1.07 |
| 2024-08-05 | 10.42 | 10.07 | -0.45 | -4.28 | 158963.43 | 16339.63 | 2.11 |
| 2024-08-02 | 10.67 | 10.52 | -0.31 | -2.86 | 94219.66 | 10048.88 | 1.25 |
| 2024-08-01 | 10.78 | 10.83 | 0.10 | 0.93 | 119606.58 | 12932.87 | 1.59 |
| 2024-07-31 | 10.35 | 10.73 | 0.37 | 3.57 | 167257.79 | 17813.91 | 2.22 |
| 2024-07-30 | 10.36 | 10.36 | -0.03 | -0.29 | 82333.71 | 8567.26 | 1.09 |
| 2024-07-29 | 10.48 | 10.39 | -0.08 | -0.76 | 61849.08 | 6456.70 | 0.82 |
| 2024-07-26 | 10.42 | 10.47 | 0.06 | 0.58 | 68388.55 | 7173.12 | 0.91 |
| 2024-07-25 | 10.30 | 10.41 | 0.02 | 0.19 | 81409.06 | 8497.97 | 1.08 |
| 2024-07-24 | 10.60 | 10.39 | -0.21 | -1.98 | 92022.04 | 9688.41 | 1.22 |
| 2024-07-23 | 10.81 | 10.60 | -0.27 | -2.48 | 104885.15 | 11300.55 | 1.39 |
| 2024-07-22 | 10.86 | 10.87 | 0.01 | 0.09 | 108912.05 | 11886.84 | 1.45 |
| 2024-07-19 | 10.67 | 10.86 | 0.19 | 1.78 | 110572.02 | 11999.53 | 1.47 |
| 2024-07-18 | 10.62 | 10.67 | -0.16 | -1.48 | 128995.85 | 13671.95 | 1.72 |
| 2024-07-17 | 11.03 | 10.83 | -0.20 | -1.81 | 121157.16 | 13295.80 | 1.61 |
| 2024-07-16 | 10.70 | 11.03 | 0.27 | 2.51 | 143255.14 | 15693.70 | 1.90 |
| 2024-07-15 | 10.79 | 10.76 | -0.03 | -0.28 | 86686.49 | 9314.79 | 1.15 |
| 2024-07-12 | 10.97 | 10.79 | -0.26 | -2.35 | 131130.68 | 14315.89 | 1.74 |
| 2024-07-11 | 11.16 | 11.05 | 0.23 | 2.13 | 135741.21 | 15071.97 | 1.81 |
| 2024-07-10 | 11.04 | 10.82 | -0.15 | -1.37 | 120415.36 | 13200.92 | 1.60 |
| 2024-07-09 | 10.61 | 10.97 | 0.33 | 3.10 | 163184.45 | 17684.10 | 2.17 |
| 2024-07-08 | 11.21 | 10.64 | -0.65 | -5.76 | 182929.50 | 19712.09 | 2.43 |
| 2024-07-05 | 11.22 | 11.29 | -0.02 | -0.18 | 188337.87 | 21094.52 | 2.50 |
| 2024-07-04 | 12.00 | 11.31 | -0.70 | -5.83 | 267158.99 | 30937.68 | 3.55 |
| 2024-07-03 | 11.76 | 12.01 | 0.23 | 1.95 | 313299.15 | 37448.46 | 4.17 |
| 2024-07-02 | 11.48 | 11.78 | 0.32 | 2.79 | 265986.26 | 31382.05 | 3.54 |
| 2024-07-01 | 11.24 | 11.46 | 0.15 | 1.33 | 144037.14 | 16338.41 | 1.92 |
| 2024-06-28 | 11.44 | 11.31 | -0.12 | -1.05 | 224666.52 | 25894.13 | 2.99 |
| 2024-06-27 | 11.35 | 11.43 | -0.07 | -0.61 | 258914.74 | 29798.71 | 3.44 |
| 2024-06-26 | 10.33 | 11.50 | 1.21 | 11.76 | 341205.82 | 37626.83 | 4.54 |
| 2024-06-25 | 10.78 | 10.29 | -0.30 | -2.83 | 155331.68 | 16157.69 | 2.07 |
| 2024-06-24 | 11.15 | 10.59 | -0.63 | -5.62 | 200154.05 | 21977.24 | 2.66 |
| 2024-06-21 | 11.30 | 11.22 | -0.30 | -2.60 | 196513.15 | 22218.75 | 2.61 |
| 2024-06-20 | 11.53 | 11.52 | -0.10 | -0.86 | 319981.00 | 38064.06 | 4.26 |
| 2024-06-19 | 11.50 | 11.62 | 0.13 | 1.13 | 220496.62 | 25527.23 | 2.93 |
| 2024-06-18 | 11.11 | 11.49 | 0.35 | 3.14 | 198765.84 | 22735.81 | 2.64 |
| 2024-06-17 | 11.03 | 11.14 | 0.08 | 0.72 | 135848.00 | 15148.00 | 1.81 |
| 2024-06-14 | 11.02 | 11.06 | -0.06 | -0.54 | 155311.54 | 17065.53 | 2.07 |
| 2024-06-13 | 11.00 | 11.12 | 0.20 | 1.83 | 197092.03 | 22065.01 | 2.62 |
| 2024-06-12 | 10.76 | 10.92 | 0.16 | 1.49 | 128376.51 | 14026.98 | 1.71 |
| 2024-06-11 | 10.65 | 10.76 | 0.14 | 1.32 | 152702.02 | 16302.69 | 2.03 |
| 2024-06-07 | 10.68 | 10.62 | 0.17 | 1.63 | 132821.37 | 14253.89 | 1.77 |
| 2024-06-06 | 10.98 | 10.45 | -0.40 | -3.69 | 173578.58 | 18504.52 | 2.31 |
| 2024-06-05 | 10.64 | 10.85 | 0.24 | 2.26 | 200055.36 | 21849.06 | 2.66 |
| 2024-06-04 | 10.86 | 10.61 | -0.25 | -2.30 | 127098.24 | 13503.98 | 1.69 |
| 2024-06-03 | 11.15 | 10.86 | -0.25 | -2.25 | 117259.57 | 12832.03 | 1.56 |
| 2024-05-31 | 10.91 | 11.11 | 0.18 | 1.65 | 112612.21 | 12510.36 | 1.50 |
| 2024-05-30 | 10.73 | 10.93 | 0.00 | 0.00 | 90120.69 | 9842.55 | 1.20 |
| 2024-05-29 | 11.10 | 10.93 | -0.07 | -0.64 | 92928.48 | 10259.54 | 1.24 |
| 2024-05-28 | 10.96 | 11.00 | 0.00 | 0.00 | 126912.32 | 14064.81 | 1.69 |
| 2024-05-27 | 10.88 | 11.00 | 0.17 | 1.57 | 137999.03 | 14856.88 | 1.84 |
| 2024-05-24 | 11.02 | 10.83 | -0.18 | -1.64 | 140160.52 | 15420.55 | 1.87 |
| 2024-05-23 | 11.43 | 11.01 | -0.36 | -3.17 | 185691.31 | 20567.22 | 2.48 |
| 2024-05-22 | 11.25 | 11.37 | 0.08 | 0.71 | 116724.68 | 13223.63 | 1.56 |
| 2024-05-21 | 11.58 | 11.29 | -0.34 | -2.92 | 145888.74 | 16689.90 | 1.95 |
| 2024-05-20 | 11.50 | 11.63 | 0.05 | 0.43 | 168471.95 | 19690.35 | 2.25 |
| 2024-05-17 | 11.45 | 11.58 | 0.10 | 0.87 | 162660.41 | 18638.23 | 2.18 |
| 2024-05-16 | 11.63 | 11.48 | 0.00 | 0.00 | 143397.40 | 16655.26 | 1.92 |
| 2024-05-15 | 11.79 | 11.48 | -0.40 | -3.37 | 149111.23 | 17307.53 | 1.99 |
日K线
周K线
月K线
