光云科技(688365)股票信息
| 股票代码 | 688365 |
| 股票名称 | 光云科技 |
| 最新价/元 | 7.96 |
| 涨跌额/元 | -0.84 |
| 涨跌幅/% | -9.55 |
| 买入/元 | 7.96 |
| 卖出/元 | 7.97 |
| 昨收/元 | 8.80 |
| 今开/元 | 8.79 |
| 最高/元 | 8.83 |
| 最低/元 | 7.86 |
| 成交量/手 | 206329.17 |
| 成交额/万 | 17085.82 |
| 股净值/元 | -199.00 |
| 市净率 | 3.42 |
| 总市值/万 | 338956.45 |
| 流通值/万 | 338956.45 |
| 换手率/% | 4.85 |
| 入市日期 | 2020-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
光云科技(688365)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 | 8.79 | 7.96 | -0.84 | -9.55 | 206329.17 | 17085.82 | 4.85 |
| 2024-10-10 | 9.20 | 8.80 | -0.25 | -2.76 | 198947.56 | 17878.34 | 4.67 |
| 2024-10-09 | 9.68 | 9.05 | -0.48 | -5.04 | 331275.87 | 32267.43 | 7.78 |
| 2024-10-08 | 9.53 | 9.53 | 1.59 | 20.03 | 274171.00 | 25356.48 | 6.44 |
| 2024-09-30 | 6.94 | 7.94 | 1.28 | 19.22 | 211946.43 | 15781.52 | 4.98 |
| 2024-09-27 | 6.41 | 6.66 | 0.31 | 4.88 | 61892.20 | 4055.39 | 1.45 |
| 2024-09-26 | 6.18 | 6.35 | 0.23 | 3.76 | 66386.50 | 4137.08 | 1.56 |
| 2024-09-25 | 6.03 | 6.12 | 0.13 | 2.17 | 91403.47 | 5655.64 | 2.15 |
| 2024-09-24 | 5.81 | 5.99 | 0.15 | 2.57 | 70428.17 | 4133.74 | 1.65 |
| 2024-09-23 | 5.68 | 5.84 | 0.10 | 1.74 | 69325.92 | 4019.39 | 1.63 |
| 2024-09-20 | 5.64 | 5.74 | 0.09 | 1.59 | 52138.60 | 2988.85 | 1.22 |
| 2024-09-19 | 5.41 | 5.65 | 0.27 | 5.02 | 60343.51 | 3365.84 | 1.42 |
| 2024-09-18 | 5.52 | 5.38 | -0.15 | -2.71 | 54561.50 | 2927.92 | 1.28 |
| 2024-09-13 | 5.78 | 5.53 | -0.20 | -3.49 | 40739.20 | 2285.43 | 0.96 |
| 2024-09-12 | 5.64 | 5.73 | 0.10 | 1.78 | 48742.29 | 2798.86 | 1.14 |
| 2024-09-11 | 5.65 | 5.63 | -0.05 | -0.88 | 45572.52 | 2570.93 | 1.07 |
| 2024-09-10 | 5.48 | 5.68 | 0.23 | 4.22 | 75173.74 | 4171.71 | 1.77 |
| 2024-09-09 | 5.49 | 5.45 | -0.07 | -1.27 | 41136.28 | 2249.10 | 0.97 |
| 2024-09-06 | 5.80 | 5.52 | -0.24 | -4.17 | 41708.83 | 2338.19 | 0.98 |
| 2024-09-05 | 5.73 | 5.76 | 0.10 | 1.77 | 38479.54 | 2214.06 | 0.90 |
| 2024-09-04 | 5.70 | 5.66 | -0.07 | -1.22 | 40944.58 | 2330.88 | 0.96 |
| 2024-09-03 | 5.86 | 5.73 | 0.02 | 0.35 | 51861.25 | 2965.30 | 1.22 |
| 2024-09-02 | 5.88 | 5.71 | -0.15 | -2.56 | 45405.27 | 2646.56 | 1.07 |
| 2024-08-30 | 5.73 | 5.86 | 0.13 | 2.27 | 37613.69 | 2215.85 | 0.88 |
| 2024-08-29 | 5.54 | 5.73 | 0.16 | 2.87 | 35695.42 | 2019.73 | 0.84 |
| 2024-08-28 | 5.48 | 5.57 | 0.10 | 1.83 | 38183.32 | 2105.01 | 0.90 |
| 2024-08-27 | 5.59 | 5.47 | -0.18 | -3.19 | 38173.26 | 2127.11 | 0.90 |
| 2024-08-26 | 5.64 | 5.65 | 0.07 | 1.25 | 39936.11 | 2259.96 | 0.94 |
| 2024-08-23 | 5.54 | 5.58 | 0.04 | 0.72 | 38391.86 | 2143.10 | 0.90 |
| 2024-08-22 | 5.69 | 5.54 | -0.12 | -2.12 | 45498.71 | 2579.23 | 1.07 |
| 2024-08-21 | 5.68 | 5.66 | -0.07 | -1.22 | 33914.86 | 1945.48 | 0.80 |
| 2024-08-20 | 5.81 | 5.73 | -0.10 | -1.72 | 41550.25 | 2400.02 | 0.98 |
| 2024-08-19 | 5.86 | 5.83 | -0.02 | -0.34 | 44129.28 | 2583.03 | 1.04 |
| 2024-08-16 | 5.65 | 5.85 | 0.19 | 3.36 | 60421.75 | 3506.99 | 1.42 |
| 2024-08-15 | 5.43 | 5.66 | 0.18 | 3.29 | 50166.29 | 2831.79 | 1.18 |
| 2024-08-14 | 5.48 | 5.48 | -0.01 | -0.18 | 23518.45 | 1294.34 | 0.55 |
| 2024-08-13 | 5.43 | 5.49 | 0.06 | 1.11 | 25623.31 | 1393.11 | 0.60 |
| 2024-08-12 | 5.62 | 5.43 | -0.14 | -2.51 | 34767.78 | 1899.10 | 0.82 |
| 2024-08-09 | 5.67 | 5.57 | -0.07 | -1.24 | 32520.29 | 1831.59 | 0.76 |
| 2024-08-08 | 5.78 | 5.64 | -0.13 | -2.25 | 37099.86 | 2098.19 | 0.87 |
| 2024-08-07 | 5.77 | 5.77 | 0.04 | 0.70 | 40557.78 | 2347.62 | 0.95 |
| 2024-08-06 | 5.67 | 5.73 | 0.13 | 2.32 | 35803.67 | 2039.78 | 0.84 |
| 2024-08-05 | 5.83 | 5.60 | -0.25 | -4.27 | 44892.02 | 2584.24 | 1.05 |
| 2024-08-02 | 5.98 | 5.85 | -0.18 | -2.99 | 38701.57 | 2309.74 | 0.91 |
| 2024-08-01 | 5.99 | 6.03 | 0.02 | 0.33 | 41258.77 | 2487.34 | 0.97 |
| 2024-07-31 | 5.50 | 6.01 | 0.28 | 4.89 | 66401.73 | 3900.36 | 1.56 |
| 2024-07-30 | 5.62 | 5.73 | 0.09 | 1.60 | 32398.57 | 1842.69 | 0.76 |
| 2024-07-29 | 5.68 | 5.64 | 0.02 | 0.36 | 42539.46 | 2385.80 | 1.00 |
| 2024-07-26 | 5.48 | 5.62 | 0.14 | 2.56 | 38184.00 | 2134.17 | 0.90 |
| 2024-07-25 | 5.49 | 5.48 | 0.03 | 0.55 | 40686.96 | 2226.93 | 0.96 |
| 2024-07-24 | 5.65 | 5.45 | -0.16 | -2.85 | 46998.17 | 2589.84 | 1.10 |
| 2024-07-23 | 5.82 | 5.61 | -0.15 | -2.60 | 33007.34 | 1892.37 | 0.78 |
| 2024-07-22 | 5.64 | 5.76 | 0.15 | 2.67 | 54332.86 | 3128.04 | 1.28 |
| 2024-07-19 | 5.46 | 5.61 | 0.14 | 2.56 | 41512.78 | 2318.07 | 0.97 |
| 2024-07-18 | 5.51 | 5.47 | -0.07 | -1.26 | 39946.55 | 2159.25 | 0.94 |
| 2024-07-17 | 5.60 | 5.54 | -0.07 | -1.25 | 28114.14 | 1568.92 | 0.66 |
| 2024-07-16 | 5.56 | 5.61 | 0.04 | 0.72 | 33348.44 | 1868.63 | 0.78 |
| 2024-07-15 | 5.78 | 5.57 | -0.19 | -3.30 | 40882.19 | 2293.63 | 0.96 |
| 2024-07-12 | 5.86 | 5.76 | -0.11 | -1.87 | 38426.45 | 2242.55 | 0.90 |
| 2024-07-11 | 5.90 | 5.87 | 0.21 | 3.71 | 54661.94 | 3206.18 | 1.28 |
| 2024-07-10 | 5.69 | 5.66 | -0.04 | -0.70 | 30915.36 | 1766.93 | 0.73 |
| 2024-07-09 | 5.61 | 5.70 | 0.09 | 1.60 | 52151.08 | 2929.74 | 1.22 |
| 2024-07-08 | 5.81 | 5.61 | -0.29 | -4.92 | 53459.12 | 3023.45 | 1.26 |
| 2024-07-05 | 5.77 | 5.90 | 0.13 | 2.25 | 41828.63 | 2445.27 | 0.98 |
| 2024-07-04 | 6.01 | 5.77 | -0.26 | -4.31 | 55697.56 | 3278.71 | 1.31 |
| 2024-07-03 | 6.28 | 6.03 | -0.15 | -2.43 | 51891.12 | 3137.62 | 1.22 |
| 2024-07-02 | 5.92 | 6.18 | 0.24 | 4.04 | 70349.58 | 4352.52 | 1.65 |
| 2024-07-01 | 5.99 | 5.94 | -0.08 | -1.33 | 63130.67 | 3710.33 | 1.48 |
| 2024-06-28 | 6.17 | 6.02 | -0.17 | -2.75 | 52700.04 | 3233.09 | 1.24 |
| 2024-06-27 | 6.30 | 6.19 | -0.18 | -2.83 | 56085.76 | 3530.78 | 1.32 |
| 2024-06-26 | 5.88 | 6.37 | 0.46 | 7.78 | 64709.47 | 3972.97 | 1.52 |
| 2024-06-25 | 6.03 | 5.91 | -0.11 | -1.83 | 44620.57 | 2656.18 | 1.05 |
| 2024-06-24 | 6.39 | 6.02 | -0.41 | -6.38 | 60702.13 | 3710.14 | 1.43 |
| 2024-06-21 | 6.53 | 6.43 | -0.11 | -1.68 | 46613.24 | 2989.33 | 1.09 |
| 2024-06-20 | 6.57 | 6.54 | -0.05 | -0.76 | 70579.15 | 4683.42 | 1.66 |
| 2024-06-19 | 6.65 | 6.59 | -0.03 | -0.45 | 44058.48 | 2922.11 | 1.03 |
| 2024-06-18 | 6.47 | 6.62 | 0.10 | 1.53 | 43390.69 | 2874.65 | 1.02 |
| 2024-06-17 | 6.58 | 6.52 | -0.07 | -1.06 | 34408.49 | 2250.69 | 0.81 |
| 2024-06-14 | 6.69 | 6.59 | -0.11 | -1.64 | 39183.14 | 2586.63 | 0.92 |
| 2024-06-13 | 6.50 | 6.70 | 0.20 | 3.08 | 57525.90 | 3815.40 | 1.35 |
| 2024-06-12 | 6.44 | 6.50 | 0.08 | 1.25 | 51905.21 | 3376.27 | 1.22 |
| 2024-06-11 | 6.18 | 6.42 | 0.20 | 3.22 | 53359.44 | 3342.62 | 1.25 |
| 2024-06-07 | 6.02 | 6.22 | 0.23 | 3.84 | 63050.27 | 3899.62 | 1.48 |
| 2024-06-06 | 6.46 | 5.99 | -0.50 | -7.70 | 77283.74 | 4716.09 | 1.81 |
| 2024-06-05 | 6.55 | 6.49 | -0.09 | -1.37 | 52480.69 | 3443.24 | 1.23 |
| 2024-06-04 | 6.71 | 6.58 | -0.21 | -3.09 | 71179.09 | 4639.46 | 1.67 |
| 2024-06-03 | 7.08 | 6.79 | -0.19 | -2.72 | 54757.23 | 3740.82 | 1.29 |
| 2024-05-31 | 6.70 | 6.98 | 0.23 | 3.41 | 59694.43 | 4122.15 | 1.40 |
| 2024-05-30 | 6.81 | 6.75 | -0.01 | -0.15 | 38949.38 | 2620.29 | 0.91 |
| 2024-05-29 | 6.81 | 6.76 | -0.05 | -0.73 | 39273.61 | 2687.67 | 0.92 |
| 2024-05-28 | 6.90 | 6.81 | -0.07 | -1.02 | 44434.01 | 3052.58 | 1.04 |
| 2024-05-27 | 6.98 | 6.88 | -0.04 | -0.58 | 53569.63 | 3639.15 | 1.26 |
| 2024-05-24 | 7.14 | 6.92 | -0.18 | -2.54 | 40360.42 | 2825.51 | 0.95 |
| 2024-05-23 | 7.36 | 7.10 | -0.23 | -3.14 | 39474.15 | 2830.07 | 0.93 |
| 2024-05-22 | 7.25 | 7.33 | 0.14 | 1.95 | 42852.57 | 3104.80 | 1.01 |
| 2024-05-21 | 7.23 | 7.19 | -0.10 | -1.37 | 40233.13 | 2907.00 | 0.94 |
| 2024-05-20 | 7.60 | 7.29 | -0.16 | -2.15 | 57552.24 | 4241.70 | 1.35 |
| 2024-05-17 | 7.26 | 7.45 | 0.18 | 2.48 | 50833.15 | 3735.18 | 1.19 |
| 2024-05-16 | 7.08 | 7.27 | 0.20 | 2.83 | 54167.80 | 3923.65 | 1.27 |
| 2024-05-15 | 7.00 | 7.07 | -0.08 | -1.12 | 39107.41 | 2795.84 | 0.92 |
日K线
周K线
月K线
