| 股票名称 | 代码 000409 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 云鼎科技 | 2024-07-26 五 | 7.39 | 7.39 | 7.56 | 7.59 | 7.39 | 2.30% | 1.23% | 51962 | 3909万 | 32.01 | 51.13 | 59.84 | | 2 | 云鼎科技 | 2024-07-25 四 | 7.43 | 7.45 | 7.39 | 7.48 | 7.31 | -0.81% | 1.23% | 52083 | 3843万 | 31.29 | 49.98 | 58.49 | | 3 | 云鼎科技 | 2024-07-24 三 | 7.51 | 7.57 | 7.45 | 7.63 | 7.43 | -1.59% | 1.12% | 47590 | 3566万 | 31.54 | 50.39 | 58.97 | | 4 | 云鼎科技 | 2024-07-23 二 | 7.71 | 7.72 | 7.57 | 7.76 | 7.56 | -1.94% | 1.08% | 45685 | 3502万 | 32.05 | 51.2 | 59.92 | | 5 | 云鼎科技 | 2024-07-22 一 | 7.68 | 7.63 | 7.72 | 7.77 | 7.65 | 1.18% | 1.23% | 51864 | 4005万 | 32.68 | 52.21 | 61.1 | | 6 | 云鼎科技 | 2024-07-19 五 | 7.56 | 7.57 | 7.63 | 7.69 | 7.54 | 0.79% | 1.10% | 46509 | 3550万 | 32.3 | 51.61 | 60.39 | | 7 | 云鼎科技 | 2024-07-18 四 | 7.61 | 7.65 | 7.57 | 7.64 | 7.42 | -1.05% | 1.55% | 65460 | 4919万 | 32.05 | 51.2 | 59.92 | | 8 | 云鼎科技 | 2024-07-17 三 | 7.80 | 7.83 | 7.65 | 7.83 | 7.65 | -2.30% | 1.20% | 50603 | 3903万 | 32.39 | 51.74 | 60.55 | | 9 | 云鼎科技 | 2024-07-16 二 | 7.76 | 7.81 | 7.83 | 7.86 | 7.65 | 0.26% | 1.82% | 76971 | 5979万 | 33.15 | 52.96 | 61.98 | | 10 | 云鼎科技 | 2024-07-15 一 | 7.95 | 7.86 | 7.81 | 8.00 | 7.75 | -0.64% | 1.71% | 72441 | 5676万 | 33.07 | 52.82 | 61.82 | | 11 | 云鼎科技 | 2024-07-12 五 | 7.90 | 7.93 | 7.86 | 7.93 | 7.82 | -0.88% | 1.20% | 50657 | 3989万 | 33.28 | 53.16 | 62.21 | | 12 | 云鼎科技 | 2024-07-11 四 | 7.84 | 7.71 | 7.93 | 7.93 | 7.78 | 2.85% | 1.89% | 80002 | 6290万 | 33.57 | 53.63 | 62.77 | | 13 | 云鼎科技 | 2024-07-10 三 | 7.74 | 7.79 | 7.71 | 7.89 | 7.70 | -1.03% | 1.65% | 69824 | 5440万 | 32.64 | 52.15 | 61.03 | | 14 | 云鼎科技 | 2024-07-09 二 | 7.58 | 7.65 | 7.79 | 7.79 | 7.40 | 1.83% | 2.41% | 101852 | 7750万 | 32.98 | 52.69 | 61.66 | | 15 | 云鼎科技 | 2024-07-08 一 | 7.87 | 7.91 | 7.65 | 7.87 | 7.62 | -3.29% | 1.77% | 75140 | 5791万 | 32.39 | 51.74 | 60.55 | | 16 | 云鼎科技 | 2024-07-05 五 | 7.80 | 7.80 | 7.91 | 7.92 | 7.66 | 1.41% | 1.63% | 69178 | 5407万 | 33.49 | 53.5 | 62.61 | | 17 | 云鼎科技 | 2024-07-04 四 | 7.97 | 7.94 | 7.80 | 7.99 | 7.77 | -1.76% | 1.82% | 77178 | 6054万 | 33.02 | 52.76 | 61.74 | | 18 | 云鼎科技 | 2024-07-03 三 | 8.00 | 8.03 | 7.94 | 8.07 | 7.90 | -1.12% | 1.67% | 70849 | 5636万 | 33.62 | 53.7 | 62.85 | | 19 | 云鼎科技 | 2024-07-02 二 | 8.08 | 8.11 | 8.03 | 8.20 | 7.99 | -0.99% | 1.72% | 72685 | 5888万 | 34 | 54.31 | 63.56 | | 20 | 云鼎科技 | 2024-07-01 一 | 8.07 | 8.07 | 8.11 | 8.11 | 7.91 | 0.50% | 1.84% | 77906 | 6237万 | 34.34 | 54.85 | 64.19 | | 21 | 云鼎科技 | 2024-06-28 五 | 8.02 | 8.02 | 8.07 | 8.17 | 8.00 | 0.62% | 2.00% | 84676 | 6867万 | 34.17 | 54.58 | 63.87 | | 22 | 云鼎科技 | 2024-06-27 四 | 8.25 | 8.24 | 8.02 | 8.27 | 8.02 | -2.67% | 2.42% | 102365 | 8322万 | 33.95 | 54.24 | 63.48 | | 23 | 云鼎科技 | 2024-06-26 三 | 7.99 | 7.99 | 8.24 | 8.24 | 7.92 | 3.13% | 2.64% | 111754 | 9058万 | 34.89 | 55.73 | 65.22 | | 24 | 云鼎科技 | 2024-06-25 二 | 7.95 | 7.97 | 7.99 | 8.12 | 7.88 | 0.25% | 2.31% | 97823 | 7840万 | 33.83 | 54.04 | 63.24 | | 25 | 云鼎科技 | 2024-06-24 一 | 8.22 | 8.21 | 7.97 | 8.24 | 7.95 | -2.92% | 3.02% | 127855 | 10280万 | 33.74 | 53.91 | 63.08 | | 26 | 云鼎科技 | 2024-06-21 五 | 8.36 | 8.34 | 8.21 | 8.40 | 8.20 | -1.56% | 2.71% | 114816 | 9490万 | 34.76 | 55.53 | 64.98 | | 27 | 云鼎科技 | 2024-06-20 四 | 8.50 | 8.60 | 8.34 | 8.62 | 8.33 | -3.02% | 3.74% | 158313 | 13392万 | 35.31 | 56.41 | 66.01 | | 28 | 云鼎科技 | 2024-06-19 三 | 8.74 | 8.68 | 8.60 | 8.82 | 8.59 | -0.92% | 4.65% | 196809 | 17066万 | 36.41 | 58.17 | 68.07 | | 29 | 云鼎科技 | 2024-06-18 二 | 8.49 | 8.39 | 8.68 | 8.77 | 8.48 | 3.46% | 6.93% | 293416 | 25307万 | 36.75 | 58.71 | 68.7 | | 30 | 云鼎科技 | 2024-06-17 一 | 8.53 | 8.56 | 8.39 | 8.57 | 8.35 | -1.99% | 5.19% | 219602 | 18487万 | 35.52 | 56.75 | 66.41 | | 31 | 云鼎科技 | 2024-06-14 五 | 8.41 | 8.60 | 8.56 | 8.88 | 8.37 | -0.47% | 10.08% | 426795 | 36816万 | 36.24 | 57.9 | 67.75 | | 32 | 云鼎科技 | 2024-06-13 四 | 8.07 | 8.03 | 8.60 | 8.83 | 8.00 | 7.10% | 11.43% | 483865 | 42082万 | 36.41 | 58.17 | 68.07 | | 33 | 云鼎科技 | 2024-06-12 三 | 7.92 | 7.89 | 8.03 | 8.08 | 7.89 | 1.77% | 1.51% | 63777 | 5112万 | 34 | 54.31 | 63.56 | | 34 | 云鼎科技 | 2024-06-11 二 | 7.82 | 7.86 | 7.89 | 7.91 | 7.69 | 0.38% | 1.68% | 71304 | 5574万 | 33.4 | 53.36 | 62.45 | | 35 | 云鼎科技 | 2024-06-07 五 | 7.85 | 7.74 | 7.86 | 7.94 | 7.73 | 1.55% | 1.91% | 80688 | 6325万 | 33.28 | 53.16 | 62.21 | | 36 | 云鼎科技 | 2024-06-06 四 | 8.03 | 8.00 | 7.74 | 8.13 | 7.66 | -3.25% | 3.19% | 134984 | 10565万 | 32.77 | 52.35 | 61.26 | | 37 | 云鼎科技 | 2024-06-05 三 | 8.16 | 8.24 | 8.00 | 8.23 | 8.00 | -2.91% | 1.92% | 81303 | 6572万 | 33.87 | 54.11 | 63.32 | | 38 | 云鼎科技 | 2024-06-04 二 | 8.26 | 8.27 | 8.24 | 8.26 | 8.10 | -0.36% | 1.83% | 77307 | 6316万 | 34.89 | 55.73 | 65.22 | | 39 | 云鼎科技 | 2024-06-03 一 | 8.48 | 8.48 | 8.27 | 8.49 | 8.20 | -2.48% | 1.90% | 80440 | 6705万 | 35.01 | 55.93 | 65.46 | | 40 | 云鼎科技 | 2024-05-31 五 | 8.31 | 8.28 | 8.48 | 8.52 | 8.24 | 2.42% | 1.91% | 80966 | 6838万 | 35.9 | 57.35 | 67.12 | | 41 | 云鼎科技 | 2024-05-30 四 | 8.27 | 8.28 | 8.28 | 8.34 | 8.16 | 0.00% | 1.29% | 54480 | 4503万 | 35.06 | 56 | 65.54 | | 42 | 云鼎科技 | 2024-05-29 三 | 8.32 | 8.37 | 8.28 | 8.45 | 8.23 | -1.08% | 1.69% | 71402 | 5950万 | 35.06 | 56 | 65.54 | | 43 | 云鼎科技 | 2024-05-28 二 | 8.49 | 8.47 | 8.37 | 8.52 | 8.36 | -1.18% | 1.44% | 61018 | 5148万 | 35.44 | 56.61 | 66.25 | | 44 | 云鼎科技 | 2024-05-27 一 | 8.32 | 8.32 | 8.47 | 8.48 | 8.21 | 1.80% | 2.06% | 87042 | 7253万 | 35.86 | 57.29 | 67.04 | | 45 | 云鼎科技 | 2024-05-24 五 | 8.50 | 8.48 | 8.32 | 8.58 | 8.31 | -1.89% | 2.07% | 87786 | 7403万 | 35.22 | 56.27 | 65.85 | | 46 | 云鼎科技 | 2024-05-23 四 | 8.66 | 8.66 | 8.48 | 8.67 | 8.45 | -2.08% | 1.92% | 81437 | 6940万 | 35.9 | 57.35 | 67.12 | | 47 | 云鼎科技 | 2024-05-22 三 | 8.70 | 8.70 | 8.66 | 8.71 | 8.60 | -0.46% | 1.62% | 68605 | 5929万 | 36.66 | 58.57 | 68.54 | | 48 | 云鼎科技 | 2024-05-21 二 | 8.89 | 8.86 | 8.70 | 8.89 | 8.65 | -1.81% | 2.39% | 101173 | 8847万 | 36.83 | 58.84 | 68.86 | | 49 | 云鼎科技 | 2024-05-20 一 | 8.69 | 8.71 | 8.86 | 8.87 | 8.65 | 1.72% | 3.56% | 150775 | 13248万 | 37.51 | 59.92 | 70.13 | | 50 | 云鼎科技 | 2024-05-17 五 | 8.55 | 8.54 | 8.71 | 8.71 | 8.49 | 1.99% | 2.58% | 109205 | 9429万 | 36.88 | 58.91 | 68.94 | | 51 | 云鼎科技 | 2024-05-16 四 | 8.55 | 8.55 | 8.54 | 8.64 | 8.50 | -0.12% | 1.89% | 79910 | 6844万 | 36.16 | 57.76 | 67.59 | | 52 | 云鼎科技 | 2024-05-15 三 | 8.65 | 8.66 | 8.55 | 8.71 | 8.54 | -1.27% | 2.00% | 84492 | 7285万 | 36.2 | 57.83 | 67.67 | | 53 | 云鼎科技 | 2024-05-14 二 | 8.59 | 8.53 | 8.66 | 8.69 | 8.52 | 1.52% | 2.40% | 101507 | 8745万 | 36.66 | 58.57 | 68.54 | | 54 | 云鼎科技 | 2024-05-13 一 | 8.53 | 8.52 | 8.53 | 8.62 | 8.35 | 0.12% | 2.48% | 105113 | 8943万 | 36.11 | 57.69 | 67.52 | | 55 | 云鼎科技 | 2024-05-10 五 | 8.72 | 8.69 | 8.52 | 8.72 | 8.48 | -1.96% | 2.57% | 108736 | 9306万 | 36.07 | 57.63 | 67.44 | | 56 | 云鼎科技 | 2024-05-09 四 | 8.62 | 8.61 | 8.69 | 8.75 | 8.62 | 0.93% | 2.02% | 85621 | 7450万 | 36.79 | 58.77 | 68.78 | | 57 | 云鼎科技 | 2024-05-08 三 | 8.85 | 8.83 | 8.61 | 8.85 | 8.60 | -2.49% | 2.96% | 125233 | 10857万 | 36.45 | 58.23 | 68.15 | | 58 | 云鼎科技 | 2024-05-06 一 | 8.91 | 8.84 | 8.87 | 8.98 | 8.79 | 0.34% | 4.72% | 199980 | 17713万 | 37.55 | 59.99 | 70.21 | | 59 | 云鼎科技 | 2024-04-30 二 | 8.87 | 8.87 | 8.84 | 8.99 | 8.76 | -0.34% | 4.03% | 170430 | 15080万 | 37.43 | 59.79 | 69.97 | | 60 | 云鼎科技 | 2024-04-29 一 | 8.83 | 8.72 | 8.87 | 8.92 | 8.72 | 1.72% | 4.88% | 206444 | 18225万 | 37.55 | 59.99 | 70.21 | | 61 | 云鼎科技 | 2024-04-26 五 | 8.57 | 8.56 | 8.72 | 8.76 | 8.53 | 1.87% | 4.43% | 187674 | 16303万 | 36.92 | 58.98 | 69.02 | | 62 | 云鼎科技 | 2024-04-25 四 | 8.45 | 8.48 | 8.56 | 8.57 | 8.36 | 0.94% | 3.87% | 163638 | 13917万 | 36.24 | 57.9 | 67.75 | | 63 | 云鼎科技 | 2024-04-24 三 | 8.19 | 8.19 | 8.48 | 8.48 | 8.15 | 3.54% | 3.40% | 143906 | 12003万 | 35.9 | 57.35 | 92.83 | | 64 | 云鼎科技 | 2024-04-23 二 | 8.11 | 8.11 | 8.19 | 8.20 | 8.11 | 0.99% | 1.95% | 82481 | 6731万 | 34.67 | 55.39 | 89.66 | | 65 | 云鼎科技 | 2024-04-22 一 | 8.07 | 8.19 | 8.11 | 8.24 | 7.92 | -0.98% | 2.25% | 95362 | 7715万 | 34.34 | 54.85 | 88.78 | | 66 | 云鼎科技 | 2024-04-19 五 | 8.06 | 8.16 | 8.19 | 8.33 | 8.06 | 0.37% | 2.96% | 125188 | 10255万 | 34.67 | 55.39 | 89.66 | | 67 | 云鼎科技 | 2024-04-18 四 | 8.16 | 8.12 | 8.16 | 8.28 | 8.06 | 0.49% | 3.17% | 134136 | 10998万 | 34.55 | 55.19 | 89.33 | | 68 | 云鼎科技 | 2024-04-17 三 | 7.75 | 7.56 | 8.12 | 8.15 | 7.70 | 7.41% | 4.26% | 180390 | 14468万 | 34.38 | 54.92 | 88.89 | | 69 | 云鼎科技 | 2024-04-16 二 | 8.16 | 8.38 | 7.56 | 8.17 | 7.55 | -9.79% | 5.74% | 242833 | 18930万 | 32.01 | 51.13 | 82.76 | | 70 | 云鼎科技 | 2024-04-15 一 | 8.58 | 8.19 | 8.38 | 8.70 | 8.17 | 2.32% | 5.46% | 231123 | 19408万 | 35.48 | 56.68 | 91.74 | | 71 | 云鼎科技 | 2024-04-12 五 | 8.20 | 8.20 | 8.19 | 8.37 | 8.16 | -0.12% | 1.70% | 72001 | 5939万 | 34.67 | 55.39 | 89.66 | | 72 | 云鼎科技 | 2024-04-11 四 | 8.13 | 8.17 | 8.20 | 8.33 | 8.08 | 0.37% | 2.05% | 86901 | 7175万 | 34.72 | 55.46 | 121.29 | | 73 | 云鼎科技 | 2024-04-10 三 | 8.41 | 8.40 | 8.17 | 8.41 | 8.07 | -2.74% | 2.87% | 121347 | 9976万 | 34.59 | 55.26 | 120.85 | | 74 | 云鼎科技 | 2024-04-09 二 | 8.32 | 8.31 | 8.40 | 8.42 | 8.25 | 1.08% | 2.16% | 91439 | 7620万 | 35.56 | 56.81 | 124.25 | | 75 | 云鼎科技 | 2024-04-08 一 | 8.48 | 8.50 | 8.31 | 8.53 | 8.30 | -2.24% | 2.19% | 92854 | 7793万 | 35.18 | 56.2 | 122.92 | | 76 | 云鼎科技 | 2024-04-03 三 | 8.64 | 8.70 | 8.50 | 8.69 | 8.37 | -2.30% | 2.79% | 118075 | 10018万 | 35.99 | 57.49 | 125.73 | | 77 | 云鼎科技 | 2024-04-02 二 | 8.90 | 8.95 | 8.70 | 8.93 | 8.64 | -2.79% | 3.93% | 166227 | 14543万 | 36.83 | 58.84 | 128.69 | | 78 | 云鼎科技 | 2024-04-01 一 | 8.62 | 8.60 | 8.95 | 8.99 | 8.62 | 4.07% | 4.46% | 188675 | 16785万 | 37.89 | 60.53 | 132.39 | | 79 | 云鼎科技 | 2024-03-29 五 | 8.53 | 8.55 | 8.60 | 8.64 | 8.45 | 0.58% | 3.20% | 135571 | 11609万 | 36.41 | 58.17 | 127.21 | | 80 | 云鼎科技 | 2024-03-28 四 | 8.18 | 8.15 | 8.55 | 8.66 | 8.16 | 4.91% | 5.61% | 237710 | 20245万 | 36.2 | 57.83 | 126.47 | | 81 | 云鼎科技 | 2024-03-27 三 | 8.52 | 8.51 | 8.15 | 8.55 | 8.14 | -4.23% | 4.63% | 196020 | 16240万 | 34.51 | 55.12 | 120.55 | | 82 | 云鼎科技 | 2024-03-26 二 | 8.64 | 8.67 | 8.51 | 8.75 | 8.40 | -1.85% | 5.21% | 220745 | 18884万 | 36.03 | 57.56 | 125.88 | | 83 | 云鼎科技 | 2024-03-25 一 | 9.00 | 9.14 | 8.67 | 9.17 | 8.65 | -5.14% | 7.34% | 310711 | 27663万 | 36.71 | 58.64 | 128.24 | | 84 | 云鼎科技 | 2024-03-22 五 | 9.34 | 9.38 | 9.14 | 9.44 | 8.95 | -2.56% | 8.51% | 360193 | 32989万 | 38.7 | 61.82 | 135.2 | | 85 | 云鼎科技 | 2024-03-21 四 | 9.17 | 9.16 | 9.38 | 10.00 | 9.11 | 2.40% | 11.98% | 507351 | 48162万 | 39.71 | 63.44 | 138.75 | | 86 | 云鼎科技 | 2024-03-20 三 | 9.10 | 9.19 | 9.16 | 9.19 | 9.02 | -0.33% | 6.07% | 256793 | 23399万 | 38.78 | 61.95 | 135.49 | | 87 | 云鼎科技 | 2024-03-19 二 | 8.84 | 8.84 | 9.19 | 9.45 | 8.77 | 3.96% | 10.72% | 453697 | 41461万 | 38.91 | 62.16 | 135.94 | | 88 | 云鼎科技 | 2024-03-18 一 | 8.80 | 8.80 | 8.84 | 8.88 | 8.71 | 0.45% | 5.43% | 229891 | 20216万 | 37.43 | 59.79 | 130.76 | | 89 | 云鼎科技 | 2024-03-15 五 | 8.83 | 8.85 | 8.80 | 8.85 | 8.64 | -0.56% | 5.06% | 214123 | 18716万 | 37.26 | 59.52 | 130.17 | | 90 | 云鼎科技 | 2024-03-14 四 | 8.83 | 8.84 | 8.85 | 9.00 | 8.61 | 0.11% | 7.53% | 318827 | 27990万 | 37.47 | 59.86 | 130.91 | | 91 | 云鼎科技 | 2024-03-08 五 | 8.35 | 8.34 | 8.38 | 8.41 | 8.22 | 0.48% | 4.08% | 172764 | 14361万 | 35.48 | 56.68 | 123.95 | | 92 | 云鼎科技 | 2024-03-07 四 | 8.61 | 8.54 | 8.34 | 8.77 | 8.33 | -2.34% | 6.60% | 279264 | 23802万 | 35.31 | 56.41 | 123.36 | | 93 | 云鼎科技 | 2024-03-06 三 | 8.30 | 8.35 | 8.54 | 8.77 | 8.29 | 2.28% | 7.63% | 323046 | 27705万 | 36.16 | 57.76 | 126.32 | | 94 | 云鼎科技 | 2024-03-05 二 | 8.42 | 8.56 | 8.35 | 8.58 | 8.29 | -2.45% | 5.72% | 242318 | 20385万 | 35.35 | 56.48 | 123.51 | | 95 | 云鼎科技 | 2024-03-04 一 | 8.45 | 8.42 | 8.56 | 8.57 | 8.20 | 1.66% | 7.26% | 307363 | 25891万 | 36.24 | 57.9 | 126.62 | | 96 | 云鼎科技 | 2024-03-01 五 | 8.25 | 8.15 | 8.42 | 8.58 | 8.21 | 3.31% | 7.82% | 331254 | 27726万 | 35.65 | 56.95 | 124.55 | | 97 | 云鼎科技 | 2024-02-29 四 | 7.73 | 7.82 | 8.15 | 8.23 | 7.70 | 4.22% | 7.01% | 296945 | 23983万 | 34.51 | 55.12 | 120.55 | | 98 | 云鼎科技 | 2024-02-28 三 | 8.51 | 8.50 | 7.82 | 8.65 | 7.77 | -8.00% | 11.00% | 465545 | 38645万 | 33.11 | 52.89 | 115.67 | | 99 | 云鼎科技 | 2024-02-27 二 | 8.15 | 8.25 | 8.50 | 8.66 | 8.12 | 3.03% | 8.70% | 368515 | 30999万 | 35.99 | 57.49 | 125.73 | | 100 | 云鼎科技 | 2024-02-26 一 | 8.31 | 8.30 | 8.25 | 8.37 | 8.11 | -0.60% | 7.56% | 320002 | 26387万 | 34.93 | 55.8 | 122.03 | | 101 | 云鼎科技 | 2024-02-23 五 | 8.09 | 8.08 | 8.30 | 8.30 | 7.96 | 2.72% | 9.49% | 401668 | 32651万 | 35.14 | 56.14 | 122.77 | | 102 | 云鼎科技 | 2024-02-22 四 | 7.70 | 7.57 | 8.08 | 8.20 | 7.70 | 6.74% | 10.40% | 440345 | 35160万 | 34.21 | 54.65 | 119.52 | | 103 | 云鼎科技 | 2024-02-21 三 | 7.36 | 7.58 | 7.57 | 7.85 | 7.36 | -0.13% | 7.57% | 320501 | 24468万 | 32.05 | 51.2 | 111.97 | | 104 | 云鼎科技 | 2024-02-20 二 | 7.46 | 7.46 | 7.58 | 7.81 | 7.40 | 1.61% | 9.12% | 385964 | 29373万 | 32.09 | 51.27 | 112.12 | | 105 | 云鼎科技 | 2024-02-19 一 | 7.20 | 6.78 | 7.46 | 7.46 | 7.10 | 10.03% | 7.71% | 326431 | 23954万 | 31.58 | 50.46 | 110.35 | | 106 | 云鼎科技 | 2024-02-08 四 | 6.36 | 6.24 | 6.78 | 6.86 | 6.22 | 8.65% | 4.67% | 197598 | 13013万 | 28.7 | 45.86 | 100.29 | | 107 | 云鼎科技 | 2024-02-07 三 | 6.51 | 6.50 | 6.24 | 6.65 | 6.21 | -4.00% | 4.37% | 185030 | 11933万 | 26.42 | 42.2 | 92.3 | | 108 | 云鼎科技 | 2024-02-06 二 | 6.11 | 6.39 | 6.50 | 6.87 | 5.91 | 1.72% | 4.93% | 208648 | 13146万 | 27.52 | 43.96 | 96.15 | | 109 | 云鼎科技 | 2024-02-05 一 | 7.01 | 7.10 | 6.39 | 7.04 | 6.39 | -10.00% | 5.47% | 231556 | 15272万 | 27.05 | 43.22 | 94.52 | | 110 | 云鼎科技 | 2024-02-02 五 | 7.12 | 7.12 | 7.10 | 7.28 | 6.82 | -0.28% | 4.62% | 195407 | 13849万 | 30.06 | 48.02 | 105.02 | | 111 | 云鼎科技 | 2024-02-01 四 | 7.16 | 7.13 | 7.12 | 7.39 | 6.99 | -0.14% | 3.60% | 152262 | 10927万 | 30.14 | 47.29 | 103.43 | | 112 | 云鼎科技 | 2024-01-31 三 | 7.51 | 7.46 | 7.13 | 7.51 | 7.06 | -4.42% | 4.05% | 171587 | 12492万 | 30.19 | 47.36 | 103.57 | | 113 | 云鼎科技 | 2024-01-30 二 | 7.68 | 7.60 | 7.46 | 7.78 | 7.45 | -1.84% | 3.36% | 142395 | 10860万 | 31.58 | 49.55 | 108.37 | | 114 | 云鼎科技 | 2024-01-29 一 | 7.90 | 7.91 | 7.60 | 7.96 | 7.58 | -3.92% | 3.61% | 152730 | 11769万 | 32.18 | 50.48 | 110.4 | | 115 | 云鼎科技 | 2024-01-26 五 | 7.80 | 7.82 | 7.91 | 8.25 | 7.72 | 1.15% | 6.78% | 287231 | 23109万 | 33.49 | 52.54 | 114.9 | | 116 | 云鼎科技 | 2024-01-25 四 | 7.38 | 7.40 | 7.82 | 7.84 | 7.32 | 5.68% | 4.84% | 204961 | 15591万 | 33.11 | 51.94 | 113.59 | | 117 | 云鼎科技 | 2024-01-24 三 | 7.30 | 7.26 | 7.40 | 7.40 | 7.08 | 1.93% | 3.85% | 162911 | 11825万 | 31.33 | 49.15 | 107.49 | | 118 | 云鼎科技 | 2024-01-23 二 | 7.24 | 7.29 | 7.26 | 7.36 | 7.11 | -0.41% | 3.67% | 155552 | 11255万 | 30.74 | 48.22 | 105.46 | | 119 | 云鼎科技 | 2024-01-22 一 | 7.74 | 7.77 | 7.29 | 7.81 | 7.19 | -6.18% | 4.36% | 184517 | 13770万 | 30.86 | 48.42 | 105.9 | | 120 | 云鼎科技 | 2024-01-19 五 | 7.88 | 7.91 | 7.77 | 7.97 | 7.75 | -1.77% | 2.65% | 112343 | 8797万 | 32.9 | 51.61 | 112.87 | | 121 | 云鼎科技 | 2024-01-18 四 | 7.89 | 7.94 | 7.91 | 7.98 | 7.63 | -0.38% | 4.84% | 204940 | 15922万 | 33.49 | 52.54 | 114.9 | | 122 | 云鼎科技 | 2024-01-17 三 | 8.14 | 8.15 | 7.94 | 8.20 | 7.94 | -2.58% | 3.70% | 156732 | 12641万 | 33.62 | 52.74 | 115.34 | | 123 | 云鼎科技 | 2024-01-16 二 | 8.42 | 8.36 | 8.15 | 8.42 | 7.99 | -2.51% | 5.82% | 246413 | 20008万 | 34.51 | 54.13 | 118.39 | | 124 | 云鼎科技 | 2024-01-15 一 | 8.48 | 8.33 | 8.36 | 8.54 | 8.34 | 0.36% | 4.24% | 179422 | 15131万 | 35.39 | 55.53 | 121.44 | | 125 | 云鼎科技 | 2024-01-12 五 | 8.55 | 8.57 | 8.33 | 8.63 | 8.31 | -2.80% | 3.97% | 168199 | 14157万 | 35.27 | 55.33 | 121 | | 126 | 云鼎科技 | 2024-01-11 四 | 8.19 | 8.25 | 8.57 | 8.59 | 8.15 | 3.88% | 5.65% | 239393 | 20188万 | 36.28 | 56.92 | 124.49 | | 127 | 云鼎科技 | 2024-01-10 三 | 8.55 | 8.55 | 8.25 | 8.55 | 8.20 | -3.51% | 5.91% | 250262 | 20821万 | 34.93 | 54.8 | 119.84 | | 128 | 云鼎科技 | 2024-01-09 二 | 8.66 | 8.66 | 8.55 | 8.75 | 8.44 | -1.27% | 6.14% | 259776 | 22298万 | 36.2 | 56.79 | 124.2 | | 129 | 云鼎科技 | 2024-01-08 一 | 8.70 | 8.80 | 8.66 | 8.81 | 8.55 | -1.59% | 5.48% | 231922 | 20144万 | 36.66 | 57.52 | 125.8 | | 130 | 云鼎科技 | 2024-01-05 五 | 9.16 | 9.16 | 8.80 | 9.24 | 8.78 | -3.93% | 8.69% | 367771 | 32987万 | 37.26 | 58.45 | 127.83 | | 131 | 云鼎科技 | 2024-01-04 四 | 8.95 | 9.01 | 9.16 | 9.37 | 8.77 | 1.66% | 13.37% | 566159 | 51943万 | 38.78 | 60.84 | 133.06 | | 132 | 云鼎科技 | 2024-01-03 三 | 9.04 | 9.13 | 9.01 | 9.06 | 8.84 | -1.31% | 8.18% | 346282 | 30946万 | 38.15 | 59.85 | 130.88 | | 133 | 云鼎科技 | 2024-01-02 二 | 9.45 | 9.26 | 9.13 | 9.54 | 9.09 | -1.40% | 10.15% | 429548 | 39617万 | 38.65 | 60.64 | 132.62 | | 134 | 云鼎科技 | 2023-12-29 五 | 8.87 | 8.96 | 9.26 | 9.36 | 8.87 | 3.35% | 13.87% | 587045 | 53812万 | 39.2 | 61.51 | 134.51 | | 135 | 云鼎科技 | 2023-12-28 四 | 8.90 | 9.02 | 8.96 | 9.15 | 8.72 | -0.67% | 11.20% | 474171 | 42376万 | 37.93 | 59.51 | 130.15 | | 136 | 云鼎科技 | 2023-12-27 三 | 9.12 | 9.11 | 9.02 | 9.12 | 8.80 | -0.99% | 9.89% | 418753 | 37488万 | 38.19 | 59.91 | 131.03 | | 137 | 云鼎科技 | 2023-12-26 二 | 8.83 | 8.94 | 9.11 | 9.17 | 8.81 | 1.90% | 12.88% | 545173 | 49328万 | 38.57 | 60.51 | 132.33 | | 138 | 云鼎科技 | 2023-12-25 一 | 8.78 | 8.67 | 8.94 | 8.98 | 8.67 | 3.11% | 9.60% | 406595 | 36026万 | 37.85 | 59.38 | 129.86 | | 139 | 云鼎科技 | 2023-12-22 五 | 9.00 | 9.10 | 8.67 | 9.15 | 8.58 | -4.73% | 13.55% | 573864 | 50783万 | 36.71 | 57.59 | 125.94 | | 140 | 云鼎科技 | 2023-12-21 四 | 8.82 | 8.90 | 9.10 | 9.10 | 8.61 | 2.25% | 14.93% | 632232 | 55951万 | 38.53 | 60.44 | 132.19 | | 141 | 云鼎科技 | 2023-12-20 三 | 9.30 | 9.38 | 8.90 | 9.35 | 8.86 | -5.12% | 16.35% | 692291 | 62627万 | 37.68 | 59.11 | 129.28 | | 142 | 云鼎科技 | 2023-12-19 二 | 9.33 | 9.25 | 9.38 | 9.57 | 9.24 | 1.41% | 17.77% | 752524 | 70798万 | 39.71 | 62.3 | 136.26 | | 143 | 云鼎科技 | 2023-12-18 一 | 9.78 | 10.28 | 9.25 | 10.03 | 9.25 | -10.02% | 24.16% | 1022931 | 97943万 | 39.16 | 61.44 | 134.37 | | 144 | 云鼎科技 | 2023-12-15 五 | 10.99 | 11.35 | 10.28 | 11.09 | 10.22 | -9.43% | 34.71% | 1469643 | 154272万 | 43.52 | 68.28 | 149.33 | | 145 | 云鼎科技 | 2023-12-14 四 | 10.91 | 10.90 | 11.35 | 11.99 | 10.37 | 4.13% | 47.03% | 1991052 | 226593万 | 48.05 | 75.39 | 164.87 | | 146 | 云鼎科技 | 2023-12-13 三 | 10.69 | 9.91 | 10.90 | 10.90 | 10.09 | 9.99% | 34.87% | 1476290 | 157821万 | 46.15 | 72.4 | 158.34 | | 147 | 云鼎科技 | 2023-12-12 二 | 9.74 | 9.01 | 9.91 | 9.91 | 9.61 | 9.99% | 8.03% | 340175 | 33436万 | 41.96 | 65.82 | 143.95 | | 148 | 云鼎科技 | 2023-12-11 一 | 8.24 | 8.19 | 9.01 | 9.01 | 8.20 | 10.01% | 9.46% | 400578 | 35421万 | 38.15 | 59.85 | 130.88 | | 149 | 云鼎科技 | 2023-12-08 五 | 8.16 | 8.07 | 8.19 | 8.40 | 8.07 | 1.49% | 3.64% | 154079 | 12662万 | 34.67 | 54.4 | 118.97 | | 150 | 云鼎科技 | 2023-12-07 四 | 8.05 | 8.01 | 8.07 | 8.11 | 7.98 | 0.75% | 1.23% | 52009 | 4188万 | 34.17 | 53.6 | 117.23 | | 151 | 云鼎科技 | 2023-12-06 三 | 7.95 | 7.96 | 8.01 | 8.08 | 7.90 | 0.63% | 0.91% | 38593 | 3087万 | 33.91 | 53.2 | 116.35 | | 152 | 云鼎科技 | 2023-12-05 二 | 8.15 | 8.17 | 7.96 | 8.15 | 7.91 | -2.57% | 1.36% | 57733 | 4638万 | 33.7 | 52.87 | 115.63 | | 153 | 云鼎科技 | 2023-12-04 一 | 8.13 | 8.08 | 8.17 | 8.23 | 8.13 | 1.11% | 1.29% | 54508 | 4458万 | 34.59 | 54.27 | 118.68 | | 154 | 云鼎科技 | 2023-12-01 五 | 7.91 | 7.92 | 8.08 | 8.11 | 7.91 | 2.02% | 1.35% | 56977 | 4582万 | 34.21 | 53.67 | 117.37 | | 155 | 云鼎科技 | 2023-11-30 四 | 7.99 | 7.99 | 7.92 | 8.01 | 7.84 | -0.88% | 1.19% | 50500 | 3992万 | 33.53 | 52.61 | 115.05 |
|
行情刷新 | 流通股东
 |
