| 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 | 2024-04-18 四 | 8.16 | 8.12 | 8.16 | 8.28 | 8.06 | 0.49% | 3.17% | 134136 | 10998万 | 34.55 | 55.19 | 89.33 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 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 | | 50 | 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 | | 51 | 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 | | 52 | 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 | | 53 | 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 | | 54 | 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 | | 55 | 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 | | 56 | 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 | | 57 | 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 | | 58 | 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 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | 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 | | 74 | 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 | | 75 | 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 | | 76 | 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 | | 77 | 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 | | 78 | 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 | | 79 | 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 | | 80 | 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 | | 81 | 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 | | 82 | 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 | | 83 | 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 | | 84 | 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 | | 85 | 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 | | 86 | 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 | | 87 | 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 | | 88 | 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 | | 89 | 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 | | 90 | 云鼎科技 | 2023-11-29 三 | 8.08 | 8.08 | 7.99 | 8.10 | 7.98 | -1.11% | 1.27% | 53758 | 4314万 | 33.83 | 53.07 | 116.06 | | 91 | 云鼎科技 | 2023-11-28 二 | 8.12 | 8.10 | 8.08 | 8.17 | 8.01 | -0.25% | 1.13% | 48044 | 3880万 | 34.21 | 53.67 | 117.37 | | 92 | 云鼎科技 | 2023-11-24 五 | 8.20 | 8.19 | 8.07 | 8.26 | 8.03 | -1.47% | 1.55% | 65584 | 5315万 | 34.17 | 53.6 | 117.23 | | 93 | 云鼎科技 | 2023-11-23 四 | 8.23 | 8.15 | 8.19 | 8.23 | 8.03 | 0.49% | 2.01% | 85082 | 6936万 | 34.67 | 54.4 | 118.97 | | 94 | 云鼎科技 | 2023-11-22 三 | 8.32 | 8.37 | 8.15 | 8.43 | 8.14 | -2.63% | 3.44% | 145594 | 12054万 | 34.51 | 54.13 | 118.39 | | 95 | 云鼎科技 | 2023-11-21 二 | 8.43 | 8.26 | 8.37 | 8.76 | 8.33 | 1.33% | 5.25% | 222419 | 18862万 | 35.44 | 55.59 | 121.58 | | 96 | 云鼎科技 | 2023-11-20 一 | 8.11 | 8.13 | 8.26 | 8.28 | 8.10 | 1.60% | 1.57% | 66539 | 5469万 | 34.97 | 54.86 | 119.99 | | 97 | 云鼎科技 | 2023-11-17 五 | 8.12 | 8.15 | 8.13 | 8.16 | 8.05 | -0.25% | 1.19% | 50176 | 4063万 | 34.42 | 54 | 118.1 | | 98 | 云鼎科技 | 2023-11-16 四 | 8.11 | 8.15 | 8.15 | 8.22 | 8.10 | 0.00% | 1.30% | 55250 | 4508万 | 34.51 | 54.13 | 118.39 | | 99 | 云鼎科技 | 2023-11-15 三 | 8.20 | 8.15 | 8.15 | 8.33 | 8.13 | 0.00% | 2.26% | 95666 | 7842万 | 34.51 | 54.13 | 118.39 | | 100 | 云鼎科技 | 2023-11-14 二 | 8.11 | 8.09 | 8.15 | 8.17 | 8.04 | 0.74% | 1.71% | 72518 | 5884万 | 34.51 | 54.13 | 118.39 | | 101 | 云鼎科技 | 2023-11-13 一 | 7.84 | 7.81 | 8.09 | 8.11 | 7.84 | 3.59% | 2.45% | 103766 | 8309万 | 34.25 | 53.73 | 117.52 | | 102 | 云鼎科技 | 2023-11-10 五 | 7.83 | 7.80 | 7.81 | 7.86 | 7.70 | 0.13% | 1.04% | 43892 | 3421万 | 33.07 | 51.87 | 113.45 | | 103 | 云鼎科技 | 2023-11-09 四 | 7.82 | 7.82 | 7.80 | 7.97 | 7.71 | -0.26% | 1.63% | 69211 | 5415万 | 33.02 | 51.81 | 113.3 | | 104 | 云鼎科技 | 2023-11-08 三 | 7.71 | 7.73 | 7.82 | 7.89 | 7.68 | 1.16% | 1.64% | 69294 | 5410万 | 33.11 | 51.94 | 113.59 | | 105 | 云鼎科技 | 2023-11-07 二 | 7.66 | 7.68 | 7.73 | 7.75 | 7.62 | 0.65% | 1.35% | 56965 | 4382万 | 32.73 | 51.34 | 112.29 | | 106 | 云鼎科技 | 2023-11-06 一 | 7.55 | 7.49 | 7.68 | 7.68 | 7.54 | 2.54% | 1.48% | 62629 | 4765万 | 32.52 | 51.01 | 111.56 | | 107 | 云鼎科技 | 2023-11-03 五 | 7.39 | 7.40 | 7.49 | 7.55 | 7.39 | 1.22% | 1.03% | 43774 | 3280万 | 31.71 | 49.75 | 108.8 | | 108 | 云鼎科技 | 2023-11-02 四 | 7.53 | 7.53 | 7.40 | 7.57 | 7.39 | -1.73% | 1.23% | 52207 | 3895万 | 31.33 | 49.15 | 107.49 | | 109 | 云鼎科技 | 2023-11-01 三 | 7.68 | 7.64 | 7.53 | 7.68 | 7.51 | -1.44% | 1.19% | 50198 | 3799万 | 31.88 | 50.02 | 109.38 | | 110 | 云鼎科技 | 2023-10-31 二 | 7.72 | 7.73 | 7.64 | 7.76 | 7.55 | -1.16% | 1.51% | 63818 | 4874万 | 32.35 | 50.75 | 110.98 | | 111 | 云鼎科技 | 2023-10-30 一 | 7.60 | 7.67 | 7.73 | 7.75 | 7.56 | 0.78% | 1.84% | 77784 | 5971万 | 32.73 | 51.34 | 112.29 | | 112 | 云鼎科技 | 2023-10-27 五 | 7.80 | 7.91 | 7.67 | 8.01 | 7.67 | -3.03% | 4.11% | 174167 | 13540万 | 32.47 | 50.94 | 111.42 | | 113 | 云鼎科技 | 2023-10-26 四 | 7.49 | 7.44 | 7.91 | 8.18 | 7.43 | 6.32% | 5.28% | 223654 | 17631万 | 33.49 | 52.54 | 105.05 | | 114 | 云鼎科技 | 2023-10-25 三 | 7.30 | 7.29 | 7.44 | 7.57 | 7.28 | 2.06% | 1.23% | 52032 | 3881万 | 31.5 | 49.42 | 98.81 | | 115 | 云鼎科技 | 2023-10-24 二 | 7.18 | 7.14 | 7.29 | 7.33 | 7.11 | 2.10% | 1.30% | 55162 | 3993万 | 30.86 | 48.42 | 96.81 | | 116 | 云鼎科技 | 2023-10-23 一 | 7.53 | 7.56 | 7.14 | 7.53 | 7.10 | -5.56% | 1.91% | 80689 | 5860万 | 30.23 | 47.42 | 94.82 | | 117 | 云鼎科技 | 2023-10-20 五 | 7.73 | 7.76 | 7.56 | 7.81 | 7.54 | -2.58% | 1.39% | 58670 | 4485万 | 32.01 | 50.21 | 100.4 | | 118 | 云鼎科技 | 2023-10-19 四 | 7.82 | 7.86 | 7.76 | 7.98 | 7.76 | -1.27% | 1.44% | 60849 | 4787万 | 32.85 | 51.54 | 103.06 | | 119 | 云鼎科技 | 2023-10-18 三 | 8.05 | 8.09 | 7.86 | 8.05 | 7.84 | -2.84% | 1.22% | 51675 | 4076万 | 33.28 | 52.21 | 104.38 | | 120 | 云鼎科技 | 2023-10-17 二 | 8.07 | 8.07 | 8.09 | 8.12 | 7.90 | 0.25% | 1.16% | 49169 | 3945万 | 34.25 | 53.73 | 107.44 | | 121 | 云鼎科技 | 2023-10-16 一 | 8.18 | 8.19 | 8.07 | 8.35 | 8.01 | -1.47% | 1.81% | 76611 | 6229万 | 34.17 | 53.6 | 107.17 | | 122 | 云鼎科技 | 2023-10-13 五 | 8.11 | 8.20 | 8.19 | 8.23 | 8.10 | -0.12% | 1.61% | 68031 | 5555万 | 34.67 | 54.4 | 108.77 | | 123 | 云鼎科技 | 2023-10-12 四 | 8.28 | 8.21 | 8.20 | 8.28 | 8.08 | -0.12% | 1.85% | 78494 | 6409万 | 34.72 | 54.47 | 108.9 | | 124 | 云鼎科技 | 2023-10-11 三 | 8.15 | 8.11 | 8.21 | 8.27 | 8.01 | 1.23% | 2.04% | 86223 | 7039万 | 34.76 | 54.53 | 109.03 | | 125 | 云鼎科技 | 2023-10-10 二 | 7.89 | 7.88 | 8.11 | 8.18 | 7.89 | 2.92% | 2.25% | 95295 | 7710万 | 34.34 | 53.87 | 107.7 | | 126 | 云鼎科技 | 2023-10-09 一 | 7.89 | 7.89 | 7.88 | 7.95 | 7.84 | -0.13% | 1.15% | 48570 | 3829万 | 33.36 | 52.34 | 104.65 | | 127 | 云鼎科技 | 2023-09-28 四 | 7.70 | 7.71 | 7.89 | 7.91 | 7.68 | 2.33% | 1.41% | 59515 | 4667万 | 33.4 | 52.41 | 104.78 | | 128 | 云鼎科技 | 2023-09-27 三 | 7.72 | 7.74 | 7.71 | 7.78 | 7.64 | -0.39% | 0.97% | 41001 | 3167万 | 32.64 | 51.21 | 102.39 | | 129 | 云鼎科技 | 2023-09-26 二 | 7.65 | 7.70 | 7.74 | 7.82 | 7.63 | 0.52% | 1.01% | 42967 | 3320万 | 32.77 | 51.41 | 102.79 | | 130 | 云鼎科技 | 2023-09-25 一 | 7.82 | 7.78 | 7.70 | 7.92 | 7.67 | -1.03% | 1.25% | 52841 | 4098万 | 32.6 | 51.14 | 102.26 | | 131 | 云鼎科技 | 2023-09-22 五 | 7.65 | 7.67 | 7.78 | 7.78 | 7.60 | 1.43% | 1.46% | 61659 | 4760万 | 32.94 | 51.68 | 103.32 | | 132 | 云鼎科技 | 2023-09-21 四 | 7.60 | 7.64 | 7.67 | 7.73 | 7.58 | 0.39% | 1.09% | 46276 | 3546万 | 32.47 | 50.94 | 101.86 | | 133 | 云鼎科技 | 2023-09-20 三 | 7.67 | 7.67 | 7.64 | 7.75 | 7.62 | -0.39% | 1.06% | 45053 | 3460万 | 32.35 | 50.75 | 101.46 | | 134 | 云鼎科技 | 2023-09-19 二 | 7.89 | 7.89 | 7.67 | 7.92 | 7.66 | -2.79% | 1.91% | 80878 | 6261万 | 32.47 | 50.94 | 101.86 | | 135 | 云鼎科技 | 2023-09-18 一 | 7.95 | 8.00 | 7.89 | 8.03 | 7.86 | -1.38% | 1.61% | 68339 | 5413万 | 33.4 | 52.41 | 104.78 | | 136 | 云鼎科技 | 2023-09-15 五 | 8.12 | 8.07 | 8.00 | 8.13 | 7.99 | -0.87% | 1.29% | 54532 | 4373万 | 33.87 | 53.14 | 106.24 | | 137 | 云鼎科技 | 2023-09-14 四 | 8.06 | 8.07 | 8.07 | 8.12 | 7.97 | 0.00% | 1.46% | 61860 | 4981万 | 34.17 | 53.6 | 107.17 | | 138 | 云鼎科技 | 2023-09-13 三 | 8.29 | 8.30 | 8.07 | 8.29 | 8.00 | -2.77% | 2.22% | 93927 | 7604万 | 34.17 | 53.6 | 107.17 | | 139 | 云鼎科技 | 2023-09-12 二 | 8.39 | 8.35 | 8.30 | 8.39 | 8.20 | -0.60% | 2.86% | 121196 | 10010万 | 35.14 | 55.13 | 110.23 | | 140 | 云鼎科技 | 2023-09-11 一 | 8.49 | 8.55 | 8.35 | 8.50 | 8.25 | -2.34% | 4.11% | 173858 | 14520万 | 35.35 | 55.46 | 110.89 | | 141 | 云鼎科技 | 2023-09-08 五 | 8.39 | 8.34 | 8.55 | 8.63 | 8.14 | 2.52% | 6.13% | 259675 | 21918万 | 36.2 | 56.79 | 113.55 | | 142 | 云鼎科技 | 2023-09-07 四 | 8.66 | 8.58 | 8.34 | 8.66 | 8.24 | -2.80% | 6.18% | 261749 | 22094万 | 35.31 | 55.4 | 110.76 | | 143 | 云鼎科技 | 2023-09-06 三 | 8.03 | 8.03 | 8.58 | 8.69 | 7.91 | 6.85% | 7.76% | 328442 | 27732万 | 36.33 | 56.99 | 113.95 | | 144 | 云鼎科技 | 2023-09-05 二 | 8.24 | 8.23 | 8.03 | 8.32 | 8.02 | -2.43% | 2.02% | 85644 | 6958万 | 34 | 53.34 | 106.64 | | 145 | 云鼎科技 | 2023-09-04 一 | 7.99 | 7.98 | 8.23 | 8.24 | 7.99 | 3.13% | 2.09% | 88302 | 7170万 | 34.84 | 54.66 | 109.3 | | 146 | 云鼎科技 | 2023-09-01 五 | 8.00 | 8.04 | 7.98 | 8.07 | 7.95 | -0.75% | 1.11% | 47106 | 3765万 | 33.79 | 53 | 105.98 | | 147 | 云鼎科技 | 2023-08-31 四 | 8.12 | 8.19 | 8.04 | 8.23 | 8.03 | -1.83% | 1.25% | 52822 | 4266万 | 34.04 | 53.4 | 106.77 | | 148 | 云鼎科技 | 2023-08-30 三 | 8.09 | 8.04 | 8.19 | 8.27 | 8.07 | 1.87% | 1.65% | 69837 | 5716万 | 34.67 | 54.4 | 108.77 | | 149 | 云鼎科技 | 2023-08-29 二 | 7.86 | 7.90 | 8.04 | 8.10 | 7.82 | 1.77% | 1.62% | 68640 | 5503万 | 34.04 | 53.4 | 106.77 | | 150 | 云鼎科技 | 2023-08-28 一 | 8.20 | 7.84 | 7.90 | 8.35 | 7.84 | 0.77% | 1.67% | 70895 | 5704万 | 33.45 | 52.47 | 104.91 | | 151 | 云鼎科技 | 2023-08-25 五 | 8.08 | 8.12 | 7.84 | 8.09 | 7.79 | -3.45% | 1.66% | 70330 | 5565万 | 33.19 | 52.07 | 104.12 | | 152 | 云鼎科技 | 2023-08-23 三 | 8.26 | 8.28 | 8.21 | 8.37 | 8.19 | -0.85% | 1.49% | 62927 | 5209万 | 34.76 | 54.53 | 118.67 | | 153 | 云鼎科技 | 2023-08-22 二 | 8.19 | 8.10 | 8.28 | 8.31 | 8.09 | 2.22% | 1.42% | 60321 | 4953万 | 35.06 | 55 | 119.68 |
|
行情刷新 | 流通股东
 |
