云天励飞(688343)股票信息
| 股票代码 | 688343 |
| 股票名称 | 云天励飞 |
| 最新价/元 | 28.10 |
| 涨跌额/元 | -2.58 |
| 涨跌幅/% | -8.41 |
| 买入/元 | 28.10 |
| 卖出/元 | 28.12 |
| 昨收/元 | 30.68 |
| 今开/元 | 30.30 |
| 最高/元 | 30.44 |
| 最低/元 | 27.60 |
| 成交量/手 | 97055.23 |
| 成交额/万 | 28017.68 |
| 股净值/元 | -24.44 |
| 市净率 | 2.43 |
| 总市值/万 | 997925.75 |
| 流通值/万 | 724587.76 |
| 换手率/% | 3.76 |
| 入市日期 | 2023-04-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
云天励飞(688343)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 | 30.30 | 28.10 | -2.58 | -8.41 | 97055.23 | 28017.68 | 3.76 |
| 2024-10-10 | 33.00 | 30.68 | -1.08 | -3.40 | 102966.43 | 32764.61 | 3.99 |
| 2024-10-09 | 33.80 | 31.76 | -4.11 | -11.46 | 180909.99 | 60395.25 | 7.02 |
| 2024-10-08 | 35.89 | 35.87 | 5.96 | 19.93 | 213291.90 | 74353.87 | 8.27 |
| 2024-09-30 | 27.50 | 29.91 | 4.56 | 17.99 | 150707.40 | 43229.66 | 5.84 |
| 2024-09-27 | 23.73 | 25.35 | 2.10 | 9.03 | 47972.94 | 11745.16 | 1.86 |
| 2024-09-26 | 22.21 | 23.25 | 0.79 | 3.52 | 40198.68 | 9143.00 | 1.56 |
| 2024-09-25 | 22.10 | 22.46 | 0.42 | 1.91 | 49846.11 | 11300.76 | 1.93 |
| 2024-09-24 | 21.02 | 22.04 | 1.07 | 5.10 | 41148.21 | 8850.50 | 1.60 |
| 2024-09-23 | 21.36 | 20.97 | -0.49 | -2.28 | 30932.25 | 6529.97 | 1.20 |
| 2024-09-20 | 21.60 | 21.46 | -0.09 | -0.42 | 27542.52 | 5922.57 | 1.07 |
| 2024-09-19 | 21.20 | 21.55 | 0.43 | 2.04 | 26888.69 | 5776.41 | 1.04 |
| 2024-09-18 | 21.45 | 21.12 | -0.29 | -1.36 | 27206.52 | 5735.37 | 1.06 |
| 2024-09-13 | 22.39 | 21.41 | -0.67 | -3.03 | 28992.91 | 6311.39 | 1.12 |
| 2024-09-12 | 22.30 | 22.08 | -0.08 | -0.36 | 19141.40 | 4272.98 | 0.74 |
| 2024-09-11 | 22.09 | 22.16 | -0.03 | -0.14 | 18768.68 | 4162.69 | 0.73 |
| 2024-09-10 | 21.65 | 22.19 | 0.55 | 2.54 | 24744.68 | 5381.06 | 0.96 |
| 2024-09-09 | 21.85 | 21.64 | -0.31 | -1.41 | 20730.37 | 4512.44 | 0.80 |
| 2024-09-06 | 22.63 | 21.95 | -0.85 | -3.73 | 27955.74 | 6208.04 | 1.08 |
| 2024-09-05 | 22.35 | 22.80 | 0.39 | 1.74 | 24470.94 | 5562.09 | 0.95 |
| 2024-09-04 | 22.26 | 22.41 | -0.15 | -0.67 | 18453.01 | 4153.57 | 0.72 |
| 2024-09-03 | 22.35 | 22.56 | 0.31 | 1.39 | 22348.98 | 5033.80 | 0.87 |
| 2024-09-02 | 23.30 | 22.25 | -1.06 | -4.55 | 37272.81 | 8443.07 | 1.45 |
| 2024-08-30 | 22.70 | 23.31 | 0.57 | 2.51 | 39020.68 | 9133.82 | 1.51 |
| 2024-08-29 | 22.16 | 22.74 | 0.39 | 1.75 | 28403.62 | 6429.12 | 1.10 |
| 2024-08-28 | 22.25 | 22.35 | 0.05 | 0.22 | 24503.72 | 5474.69 | 0.95 |
| 2024-08-27 | 23.00 | 22.30 | -0.73 | -3.17 | 31032.39 | 6974.42 | 1.20 |
| 2024-08-26 | 23.16 | 23.03 | -0.13 | -0.56 | 20890.69 | 4831.16 | 0.81 |
| 2024-08-23 | 23.06 | 23.16 | 0.20 | 0.87 | 28145.31 | 6498.96 | 1.09 |
| 2024-08-22 | 23.94 | 22.96 | -0.85 | -3.57 | 38143.84 | 8910.46 | 1.48 |
| 2024-08-21 | 24.08 | 23.81 | -0.35 | -1.45 | 29349.03 | 7085.87 | 1.14 |
| 2024-08-20 | 25.09 | 24.16 | -0.81 | -3.24 | 30457.63 | 7439.89 | 1.18 |
| 2024-08-19 | 24.85 | 24.97 | -0.10 | -0.40 | 23498.72 | 5888.44 | 0.91 |
| 2024-08-16 | 24.90 | 25.07 | 0.11 | 0.44 | 27492.24 | 6915.92 | 1.07 |
| 2024-08-15 | 24.54 | 24.96 | 0.50 | 2.04 | 34587.17 | 8632.18 | 1.34 |
| 2024-08-14 | 24.78 | 24.46 | -0.28 | -1.13 | 22185.71 | 5480.45 | 0.86 |
| 2024-08-13 | 24.34 | 24.74 | 0.44 | 1.81 | 28554.92 | 6999.11 | 1.11 |
| 2024-08-12 | 25.81 | 24.30 | -1.51 | -5.85 | 62194.82 | 15297.94 | 2.41 |
| 2024-08-09 | 26.43 | 25.81 | -0.32 | -1.23 | 32283.27 | 8437.37 | 1.25 |
| 2024-08-08 | 26.28 | 26.13 | -0.26 | -0.99 | 36783.22 | 9592.31 | 1.43 |
| 2024-08-07 | 26.53 | 26.39 | -0.18 | -0.68 | 30811.15 | 8203.39 | 1.19 |
| 2024-08-06 | 26.70 | 26.57 | 0.42 | 1.61 | 34125.57 | 9043.89 | 1.32 |
| 2024-08-05 | 27.55 | 26.15 | -1.90 | -6.77 | 62490.89 | 16848.99 | 2.42 |
| 2024-08-02 | 28.94 | 28.05 | -1.15 | -3.94 | 51397.26 | 14686.40 | 1.99 |
| 2024-08-01 | 29.63 | 29.20 | -0.25 | -0.85 | 52010.13 | 15311.59 | 2.02 |
| 2024-07-31 | 28.00 | 29.45 | 1.48 | 5.29 | 65575.11 | 19044.24 | 2.54 |
| 2024-07-30 | 28.23 | 27.97 | -0.29 | -1.03 | 33939.26 | 9571.38 | 1.32 |
| 2024-07-29 | 28.89 | 28.26 | -0.16 | -0.56 | 35561.86 | 10029.28 | 1.38 |
| 2024-07-26 | 28.18 | 28.42 | 0.07 | 0.25 | 43181.47 | 12222.98 | 1.67 |
| 2024-07-25 | 28.08 | 28.35 | 0.08 | 0.28 | 45946.85 | 13134.25 | 1.78 |
| 2024-07-24 | 28.35 | 28.27 | -0.06 | -0.21 | 55892.75 | 16009.48 | 2.17 |
| 2024-07-23 | 29.43 | 28.33 | -0.97 | -3.31 | 52769.23 | 15310.90 | 2.05 |
| 2024-07-22 | 29.15 | 29.30 | 0.05 | 0.17 | 49046.42 | 14343.28 | 1.90 |
| 2024-07-19 | 28.00 | 29.25 | 1.11 | 3.95 | 82563.89 | 24144.49 | 3.20 |
| 2024-07-18 | 27.88 | 28.14 | -0.06 | -0.21 | 63012.60 | 17485.02 | 2.44 |
| 2024-07-17 | 28.27 | 28.20 | -0.08 | -0.28 | 83899.44 | 23993.47 | 3.25 |
| 2024-07-16 | 25.80 | 28.28 | 2.35 | 9.06 | 125583.51 | 34591.77 | 4.87 |
| 2024-07-15 | 26.50 | 25.93 | -0.72 | -2.70 | 35002.12 | 9151.82 | 1.36 |
| 2024-07-12 | 26.88 | 26.65 | -0.37 | -1.37 | 35408.21 | 9478.46 | 1.37 |
| 2024-07-11 | 27.00 | 27.02 | 0.58 | 2.19 | 50549.69 | 13662.27 | 1.96 |
| 2024-07-10 | 26.51 | 26.44 | -0.26 | -0.97 | 43640.87 | 11629.47 | 1.69 |
| 2024-07-09 | 25.99 | 26.70 | 0.77 | 2.97 | 55263.58 | 14540.05 | 2.14 |
| 2024-07-08 | 27.20 | 25.93 | -1.57 | -5.71 | 60030.68 | 15845.15 | 2.33 |
| 2024-07-05 | 27.00 | 27.50 | 0.30 | 1.10 | 47393.75 | 12863.00 | 1.84 |
| 2024-07-04 | 28.50 | 27.20 | -1.10 | -3.89 | 53551.13 | 14831.12 | 2.08 |
| 2024-07-03 | 28.80 | 28.30 | -0.70 | -2.41 | 60466.65 | 17137.28 | 2.34 |
| 2024-07-02 | 30.75 | 29.00 | 0.20 | 0.69 | 95554.68 | 28500.73 | 3.71 |
| 2024-07-01 | 28.50 | 28.80 | 0.25 | 0.88 | 63037.86 | 17878.85 | 2.44 |
| 2024-06-28 | 29.41 | 28.55 | -0.86 | -2.92 | 79341.52 | 23126.64 | 3.08 |
| 2024-06-27 | 30.10 | 29.41 | -0.99 | -3.26 | 65276.59 | 19447.46 | 2.53 |
| 2024-06-26 | 28.05 | 30.40 | 2.35 | 8.38 | 105882.16 | 31003.99 | 4.11 |
| 2024-06-25 | 30.08 | 28.05 | -1.95 | -6.50 | 100644.35 | 28741.95 | 3.90 |
| 2024-06-24 | 30.96 | 30.00 | -1.42 | -4.52 | 77386.56 | 23736.17 | 3.00 |
| 2024-06-21 | 32.00 | 31.42 | -0.78 | -2.42 | 77341.00 | 24610.22 | 3.00 |
| 2024-06-20 | 32.15 | 32.20 | -0.21 | -0.65 | 116781.41 | 38378.22 | 4.53 |
| 2024-06-19 | 32.60 | 32.41 | -0.45 | -1.37 | 108796.55 | 35403.63 | 4.22 |
| 2024-06-18 | 32.60 | 32.86 | -0.25 | -0.76 | 114580.04 | 38194.36 | 4.44 |
| 2024-06-17 | 33.35 | 33.11 | 0.16 | 0.49 | 148954.30 | 49370.36 | 5.78 |
| 2024-06-14 | 31.55 | 32.95 | 1.30 | 4.11 | 198919.54 | 64650.78 | 7.71 |
| 2024-06-13 | 30.45 | 31.65 | 1.20 | 3.94 | 157146.18 | 49427.54 | 6.09 |
| 2024-06-12 | 30.00 | 30.45 | 0.40 | 1.33 | 141324.31 | 43662.41 | 5.48 |
| 2024-06-11 | 30.40 | 30.05 | -0.77 | -2.50 | 195481.96 | 59013.80 | 7.58 |
| 2024-06-07 | 29.60 | 30.82 | 5.14 | 20.02 | 202287.49 | 61465.90 | 7.84 |
| 2024-06-06 | 27.17 | 25.68 | -1.37 | -5.07 | 58418.96 | 15334.72 | 2.27 |
| 2024-06-05 | 26.88 | 27.05 | 0.15 | 0.56 | 49950.39 | 13661.76 | 1.94 |
| 2024-06-04 | 27.75 | 26.90 | -0.92 | -3.31 | 52264.41 | 14051.17 | 2.03 |
| 2024-06-03 | 28.60 | 27.82 | -0.49 | -1.73 | 53867.80 | 15199.76 | 2.09 |
| 2024-05-31 | 27.11 | 28.31 | 1.08 | 3.97 | 54900.09 | 15445.18 | 2.13 |
| 2024-05-30 | 26.91 | 27.23 | 0.15 | 0.55 | 35776.23 | 9712.96 | 1.39 |
| 2024-05-29 | 26.80 | 27.08 | 0.08 | 0.30 | 35001.37 | 9521.72 | 1.36 |
| 2024-05-28 | 27.87 | 27.00 | -0.99 | -3.54 | 48994.10 | 13479.65 | 1.90 |
| 2024-05-27 | 27.30 | 27.99 | 0.63 | 2.30 | 70480.82 | 19305.36 | 2.73 |
| 2024-05-24 | 29.78 | 27.36 | -3.04 | -10.00 | 125865.09 | 35847.00 | 4.88 |
| 2024-05-23 | 28.04 | 30.40 | 2.49 | 8.92 | 115350.13 | 34060.53 | 4.47 |
| 2024-05-22 | 27.43 | 27.91 | 0.46 | 1.68 | 31680.92 | 8764.28 | 1.23 |
| 2024-05-21 | 28.35 | 27.45 | -0.84 | -2.97 | 37062.55 | 10271.45 | 1.44 |
| 2024-05-20 | 28.69 | 28.29 | -0.49 | -1.70 | 50688.50 | 14539.85 | 1.97 |
| 2024-05-17 | 27.45 | 28.78 | 1.38 | 5.04 | 58005.91 | 16269.19 | 2.25 |
| 2024-05-16 | 27.51 | 27.40 | 0.00 | 0.00 | 24934.82 | 6900.53 | 0.97 |
| 2024-05-15 | 28.00 | 27.40 | -0.15 | -0.54 | 27504.79 | 7602.07 | 1.07 |
日K线
周K线
月K线
