| 股票名称 | 代码 002715 | 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 | 登云股份 | 2024-05-16 四 | 14.50 | 14.17 | 14.09 | 14.55 | 13.99 | -0.56% | 2.77% | 38168 | 5425万 | 19.44 | 19.44 | 52.74 | 2 | 登云股份 | 2024-05-15 三 | 14.17 | 14.03 | 14.17 | 15.00 | 13.76 | 1.00% | 3.84% | 53024 | 7604万 | 19.55 | 19.55 | 53.04 | 3 | 登云股份 | 2024-05-14 二 | 13.84 | 14.27 | 14.03 | 14.28 | 13.72 | -1.68% | 3.65% | 50302 | 7072万 | 19.36 | 19.36 | 52.52 | 4 | 登云股份 | 2024-05-13 一 | 15.70 | 15.85 | 14.27 | 15.70 | 14.27 | -9.97% | 5.01% | 69088 | 10015万 | 19.69 | 19.69 | 53.42 | 5 | 登云股份 | 2024-05-10 五 | 15.38 | 15.30 | 15.85 | 16.42 | 15.37 | 3.59% | 4.97% | 68620 | 10947万 | 21.87 | 21.87 | 59.33 | 6 | 登云股份 | 2024-05-09 四 | 15.19 | 15.61 | 15.30 | 15.50 | 15.05 | -1.99% | 3.11% | 42961 | 6545万 | 21.11 | 21.11 | 57.27 | 7 | 登云股份 | 2024-05-08 三 | 15.80 | 15.51 | 15.61 | 16.00 | 15.00 | 0.64% | 4.22% | 58170 | 9024万 | 21.54 | 21.54 | 58.43 | 8 | 登云股份 | 2024-05-07 二 | 16.50 | 16.71 | 15.51 | 16.55 | 15.42 | -7.18% | 4.92% | 67840 | 10780万 | 21.4 | 21.4 | 58.06 | 9 | 登云股份 | 2024-05-06 一 | 15.40 | 16.18 | 16.71 | 17.38 | 15.13 | 3.28% | 6.21% | 85648 | 13792万 | 23.06 | 23.06 | 62.55 | 10 | 登云股份 | 2024-04-30 二 | 16.18 | 17.98 | 16.18 | 16.68 | 16.18 | -10.01% | 2.42% | 33342 | 5405万 | 22.33 | 22.33 | 60.57 | 11 | 登云股份 | 2024-04-29 一 | 17.98 | 19.98 | 17.98 | 19.00 | 17.98 | -10.01% | 2.42% | 33376 | 6026万 | 24.81 | 24.81 | 67.31 | 12 | 登云股份 | 2024-04-12 五 | 19.10 | 18.99 | 19.98 | 20.10 | 18.50 | 5.21% | 7.02% | 96879 | 18752万 | 27.57 | 27.57 | 115.94 | 13 | 登云股份 | 2024-04-11 四 | 17.14 | 17.80 | 18.99 | 19.31 | 17.11 | 6.69% | 7.50% | 103514 | 19019万 | 26.21 | 26.21 | 110.2 | 14 | 登云股份 | 2024-04-10 三 | 16.60 | 16.57 | 17.80 | 18.00 | 16.58 | 7.42% | 7.27% | 100380 | 17445万 | 24.56 | 24.56 | 103.29 | 15 | 登云股份 | 2024-04-09 二 | 16.26 | 16.94 | 16.57 | 17.44 | 15.90 | -2.18% | 7.62% | 105201 | 17582万 | 22.87 | 22.87 | 96.16 | 16 | 登云股份 | 2024-04-08 一 | 15.93 | 15.40 | 16.94 | 16.94 | 15.90 | 10.00% | 6.52% | 89992 | 15093万 | 23.38 | 23.38 | 98.3 | 17 | 登云股份 | 2024-04-03 三 | 15.27 | 14.97 | 15.40 | 15.57 | 14.75 | 2.87% | 4.73% | 65255 | 9948万 | 21.25 | 21.25 | 89.37 | 18 | 登云股份 | 2024-04-02 二 | 14.91 | 15.11 | 14.97 | 15.10 | 14.58 | -0.93% | 3.68% | 50730 | 7515万 | 20.66 | 20.66 | 86.87 | 19 | 登云股份 | 2024-04-01 一 | 14.58 | 14.80 | 15.11 | 15.35 | 14.58 | 2.09% | 4.90% | 67567 | 10126万 | 20.85 | 20.85 | 87.68 | 20 | 登云股份 | 2024-03-29 五 | 15.24 | 15.08 | 14.80 | 15.89 | 14.70 | -1.86% | 7.20% | 99407 | 15179万 | 20.42 | 20.42 | 85.88 | 21 | 登云股份 | 2024-03-28 四 | 14.20 | 14.53 | 15.08 | 15.59 | 13.79 | 3.79% | 8.77% | 120962 | 17508万 | 20.81 | 20.81 | -23.58 | 22 | 登云股份 | 2024-03-27 三 | 13.09 | 13.21 | 14.53 | 14.53 | 13.00 | 9.99% | 8.09% | 111693 | 15581万 | 20.05 | 20.05 | -22.72 | 23 | 登云股份 | 2024-03-26 二 | 12.73 | 12.88 | 13.21 | 13.97 | 12.48 | 2.56% | 5.28% | 72837 | 9671万 | 18.23 | 18.23 | -20.66 | 24 | 登云股份 | 2024-03-25 一 | 13.80 | 13.80 | 12.88 | 13.88 | 12.72 | -6.67% | 5.32% | 73406 | 9670万 | 17.77 | 17.77 | -20.14 | 25 | 登云股份 | 2024-03-22 五 | 14.68 | 13.41 | 13.80 | 14.68 | 13.50 | 2.91% | 10.33% | 142527 | 20063万 | 19.04 | 19.04 | -21.58 | 26 | 登云股份 | 2024-03-21 四 | 12.45 | 12.19 | 13.41 | 13.41 | 12.45 | 10.01% | 3.88% | 53546 | 7077万 | 18.51 | 18.51 | -20.97 | 27 | 登云股份 | 2024-03-20 三 | 12.29 | 12.14 | 12.19 | 12.44 | 12.02 | 0.41% | 3.29% | 45368 | 5536万 | 16.82 | 16.82 | -19.06 | 28 | 登云股份 | 2024-03-19 二 | 12.45 | 12.46 | 12.14 | 12.48 | 12.14 | -2.57% | 4.58% | 63226 | 7749万 | 16.75 | 16.75 | -18.98 | 29 | 登云股份 | 2024-03-18 一 | 12.27 | 12.42 | 12.46 | 12.59 | 12.11 | 0.32% | 6.60% | 91060 | 11194万 | 17.19 | 17.19 | -19.48 | 30 | 登云股份 | 2024-03-15 五 | 12.71 | 12.71 | 12.42 | 13.47 | 12.28 | -2.28% | 9.99% | 137871 | 17570万 | 17.14 | 17.14 | -19.42 | 31 | 登云股份 | 2024-03-14 四 | 11.61 | 11.55 | 12.71 | 12.71 | 11.52 | 10.04% | 7.81% | 107819 | 13366万 | 17.54 | 17.54 | -19.87 | 32 | 登云股份 | 2024-03-08 五 | 10.26 | 10.28 | 10.48 | 10.50 | 10.07 | 1.95% | 2.06% | 28473 | 2932万 | 14.46 | 14.46 | -16.39 | 33 | 登云股份 | 2024-03-07 四 | 10.12 | 10.12 | 10.28 | 10.51 | 10.12 | 1.58% | 2.18% | 30034 | 3104万 | 14.19 | 14.19 | -16.07 | 34 | 登云股份 | 2024-03-06 三 | 9.90 | 9.94 | 10.12 | 10.17 | 9.85 | 1.81% | 1.90% | 26204 | 2629万 | 13.97 | 13.97 | -15.82 | 35 | 登云股份 | 2024-03-05 二 | 10.19 | 10.22 | 9.94 | 10.30 | 9.87 | -2.74% | 1.89% | 26070 | 2610万 | 13.72 | 13.72 | -15.54 | 36 | 登云股份 | 2024-03-04 一 | 10.33 | 10.36 | 10.22 | 10.59 | 9.96 | -1.35% | 2.06% | 28423 | 2918万 | 14.1 | 14.1 | -15.98 | 37 | 登云股份 | 2024-03-01 五 | 10.40 | 10.34 | 10.36 | 10.59 | 10.18 | 0.19% | 2.70% | 37233 | 3860万 | 14.3 | 14.3 | -16.2 | 38 | 登云股份 | 2024-02-29 四 | 9.80 | 10.51 | 10.34 | 10.46 | 9.48 | -1.62% | 5.41% | 74699 | 7590万 | 14.27 | 14.27 | -16.17 | 39 | 登云股份 | 2024-02-28 三 | 11.68 | 11.68 | 10.51 | 11.84 | 10.51 | -10.02% | 5.18% | 71463 | 7863万 | 14.5 | 14.5 | -16.43 | 40 | 登云股份 | 2024-02-27 二 | 10.89 | 10.77 | 11.68 | 11.68 | 10.89 | 8.45% | 4.11% | 56687 | 6390万 | 16.12 | 16.12 | -18.26 | 41 | 登云股份 | 2024-02-26 一 | 11.05 | 10.81 | 10.77 | 11.33 | 10.69 | -0.37% | 4.28% | 59075 | 6478万 | 14.86 | 14.86 | -16.84 | 42 | 登云股份 | 2024-02-23 五 | 9.83 | 9.83 | 10.81 | 10.81 | 9.83 | 9.97% | 3.66% | 50481 | 5269万 | 14.92 | 14.92 | -16.9 | 43 | 登云股份 | 2024-02-22 四 | 9.40 | 9.35 | 9.83 | 9.88 | 9.37 | 5.13% | 2.16% | 29856 | 2871万 | 13.57 | 13.57 | -15.37 | 44 | 登云股份 | 2024-02-21 三 | 9.04 | 8.99 | 9.35 | 9.86 | 8.94 | 4.00% | 3.02% | 41646 | 3939万 | 12.9 | 12.9 | -14.62 | 45 | 登云股份 | 2024-02-20 二 | 8.92 | 8.84 | 8.99 | 9.08 | 8.72 | 1.70% | 2.06% | 28379 | 2539万 | 12.41 | 12.41 | -14.06 | 46 | 登云股份 | 2024-02-19 一 | 8.25 | 8.38 | 8.84 | 8.89 | 8.19 | 5.49% | 3.96% | 54657 | 4699万 | 12.2 | 12.2 | -13.82 | 47 | 登云股份 | 2024-02-08 四 | 7.16 | 7.64 | 8.38 | 8.40 | 6.90 | 9.69% | 5.45% | 75160 | 5604万 | 11.56 | 11.56 | -13.1 | 48 | 登云股份 | 2024-02-07 三 | 8.55 | 8.49 | 7.64 | 8.64 | 7.64 | -10.01% | 4.32% | 59586 | 4601万 | 10.54 | 10.54 | -11.95 | 49 | 登云股份 | 2024-02-06 二 | 8.49 | 9.43 | 8.49 | 8.87 | 8.49 | -9.97% | 3.17% | 43714 | 3737万 | 11.72 | 11.72 | -13.28 | 50 | 登云股份 | 2024-02-05 一 | 10.48 | 10.48 | 9.43 | 10.64 | 9.43 | -10.02% | 1.25% | 17217 | 1660万 | 13.01 | 13.01 | -14.74 | 51 | 登云股份 | 2024-02-02 五 | 11.47 | 11.48 | 10.48 | 11.80 | 10.33 | -8.71% | 2.94% | 40512 | 4389万 | 14.46 | 14.46 | -16.39 | 52 | 登云股份 | 2024-02-01 四 | 12.15 | 11.92 | 11.48 | 12.15 | 11.11 | -3.69% | 2.21% | 30483 | 3489万 | 15.84 | 15.84 | -17.95 | 53 | 登云股份 | 2024-01-31 三 | 12.92 | 12.91 | 11.92 | 13.05 | 11.82 | -7.67% | 1.61% | 22198 | 2722万 | 16.45 | 16.45 | -18.64 | 54 | 登云股份 | 2024-01-30 二 | 13.29 | 13.32 | 12.91 | 13.47 | 12.91 | -3.08% | 1.00% | 13817 | 1817万 | 17.82 | 17.82 | -20.19 | 55 | 登云股份 | 2024-01-29 一 | 14.21 | 14.06 | 13.32 | 14.21 | 13.29 | -5.26% | 0.92% | 12661 | 1718万 | 18.38 | 18.38 | -20.83 | 56 | 登云股份 | 2024-01-26 五 | 13.97 | 13.85 | 14.06 | 14.30 | 13.82 | 1.52% | 0.83% | 11506 | 1623万 | 19.4 | 19.4 | -21.98 | 57 | 登云股份 | 2024-01-25 四 | 13.55 | 13.54 | 13.85 | 13.88 | 13.36 | 2.29% | 1.02% | 14035 | 1922万 | 19.11 | 19.11 | -21.66 | 58 | 登云股份 | 2024-01-24 三 | 13.25 | 13.21 | 13.54 | 13.67 | 12.84 | 2.50% | 1.44% | 19890 | 2644万 | 18.69 | 18.69 | -21.17 | 59 | 登云股份 | 2024-01-23 二 | 13.81 | 13.83 | 13.21 | 13.81 | 13.00 | -4.48% | 1.52% | 20967 | 2796万 | 18.23 | 18.23 | -20.66 | 60 | 登云股份 | 2024-01-22 一 | 14.55 | 14.66 | 13.83 | 14.77 | 13.61 | -5.66% | 1.22% | 16792 | 2383万 | 19.09 | 19.09 | -21.62 | 61 | 登云股份 | 2024-01-19 五 | 14.94 | 14.94 | 14.66 | 14.94 | 14.61 | -1.87% | 1.13% | 15630 | 2300万 | 20.23 | 20.23 | -22.92 | 62 | 登云股份 | 2024-01-18 四 | 15.12 | 15.10 | 14.94 | 15.50 | 14.55 | -1.06% | 1.74% | 23957 | 3577万 | 20.62 | 20.62 | -23.36 | 63 | 登云股份 | 2024-01-17 三 | 15.80 | 15.80 | 15.10 | 15.87 | 14.39 | -4.43% | 0.66% | 9061 | 1412万 | 20.84 | 20.84 | -23.61 | 64 | 登云股份 | 2024-01-16 二 | 15.84 | 15.84 | 15.80 | 16.01 | 15.56 | -0.25% | 0.84% | 11644 | 1833万 | 21.8 | 21.8 | -24.7 | 65 | 登云股份 | 2024-01-15 一 | 16.08 | 15.99 | 15.84 | 16.09 | 15.72 | -0.94% | 0.79% | 10856 | 1721万 | 21.86 | 21.86 | -24.77 | 66 | 登云股份 | 2024-01-12 五 | 16.13 | 16.14 | 15.99 | 16.36 | 15.99 | -0.93% | 0.51% | 7008 | 1133万 | 22.07 | 22.07 | -25 | 67 | 登云股份 | 2024-01-11 四 | 16.06 | 15.98 | 16.14 | 16.20 | 15.76 | 1.00% | 0.72% | 9974 | 1599万 | 22.27 | 22.27 | -25.24 | 68 | 登云股份 | 2024-01-10 三 | 15.95 | 16.03 | 15.98 | 16.19 | 15.79 | -0.31% | 0.80% | 11064 | 1771万 | 22.05 | 22.05 | -24.99 | 69 | 登云股份 | 2024-01-09 二 | 15.82 | 15.70 | 16.03 | 16.12 | 15.79 | 2.10% | 0.88% | 12151 | 1940万 | 22.12 | 22.12 | -25.06 | 70 | 登云股份 | 2024-01-08 一 | 16.08 | 16.08 | 15.70 | 16.11 | 15.65 | -2.36% | 0.95% | 13095 | 2080万 | 21.67 | 21.67 | -24.55 | 71 | 登云股份 | 2024-01-05 五 | 16.15 | 16.20 | 16.08 | 16.41 | 16.06 | -0.74% | 0.84% | 11597 | 1875万 | 22.19 | 22.19 | -25.14 | 72 | 登云股份 | 2024-01-04 四 | 16.05 | 16.10 | 16.20 | 16.28 | 16.02 | 0.62% | 1.08% | 14875 | 2400万 | 22.36 | 22.36 | -25.33 | 73 | 登云股份 | 2024-01-03 三 | 16.38 | 16.38 | 16.10 | 16.41 | 15.98 | -1.71% | 0.56% | 7703 | 1243万 | 22.22 | 22.22 | -25.17 | 74 | 登云股份 | 2024-01-02 二 | 16.29 | 16.23 | 16.38 | 16.41 | 16.17 | 0.92% | 0.65% | 8971 | 1467万 | 22.6 | 22.6 | -25.61 | 75 | 登云股份 | 2023-12-29 五 | 15.69 | 15.72 | 16.23 | 16.29 | 15.63 | 3.24% | 0.94% | 13002 | 2086万 | 22.4 | 22.4 | -25.38 | 76 | 登云股份 | 2023-12-28 四 | 15.36 | 15.34 | 15.72 | 15.79 | 15.15 | 2.48% | 0.74% | 10224 | 1586万 | 21.69 | 21.69 | -24.58 | 77 | 登云股份 | 2023-12-27 三 | 15.38 | 15.35 | 15.34 | 15.55 | 15.20 | -0.07% | 0.60% | 8335 | 1279万 | 21.17 | 21.17 | -23.99 | 78 | 登云股份 | 2023-12-26 二 | 15.54 | 15.55 | 15.35 | 15.55 | 15.32 | -1.29% | 0.83% | 11514 | 1774万 | 21.18 | 21.18 | -24 | 79 | 登云股份 | 2023-12-25 一 | 15.82 | 15.72 | 15.55 | 15.82 | 15.38 | -1.08% | 0.84% | 11608 | 1799万 | 21.46 | 21.46 | -24.31 | 80 | 登云股份 | 2023-12-22 五 | 15.91 | 15.87 | 15.72 | 15.93 | 15.60 | -0.95% | 0.96% | 13304 | 2095万 | 21.69 | 21.69 | -24.58 | 81 | 登云股份 | 2023-12-21 四 | 15.90 | 15.98 | 15.87 | 16.12 | 15.67 | -0.69% | 1.00% | 13817 | 2193万 | 21.9 | 21.9 | -24.81 | 82 | 登云股份 | 2023-12-20 三 | 16.40 | 16.28 | 15.98 | 16.48 | 15.91 | -1.84% | 0.90% | 12454 | 2010万 | 22.05 | 22.05 | -24.99 | 83 | 登云股份 | 2023-12-19 二 | 16.08 | 16.08 | 16.28 | 16.29 | 15.89 | 1.24% | 0.72% | 9942 | 1604万 | 22.47 | 22.47 | -25.46 | 84 | 登云股份 | 2023-12-18 一 | 16.09 | 16.13 | 16.08 | 16.40 | 15.99 | -0.31% | 0.90% | 12421 | 2008万 | 22.19 | 22.19 | -25.14 | 85 | 登云股份 | 2023-12-15 五 | 16.29 | 16.29 | 16.13 | 16.43 | 16.00 | -0.98% | 0.53% | 7369 | 1190万 | 22.26 | 22.26 | -25.22 | 86 | 登云股份 | 2023-12-14 四 | 16.38 | 16.38 | 16.29 | 16.60 | 16.29 | -0.55% | 0.61% | 8422 | 1382万 | 22.48 | 22.48 | -25.47 | 87 | 登云股份 | 2023-12-13 三 | 16.17 | 16.12 | 16.38 | 16.65 | 16.02 | 1.61% | 1.22% | 16840 | 2753万 | 22.6 | 22.6 | -25.61 | 88 | 登云股份 | 2023-12-12 二 | 16.16 | 16.06 | 16.12 | 16.25 | 15.92 | 0.37% | 0.63% | 8693 | 1396万 | 22.25 | 22.25 | -25.21 | 89 | 登云股份 | 2023-12-11 一 | 15.79 | 15.75 | 16.06 | 16.28 | 15.63 | 1.97% | 1.43% | 19697 | 3158万 | 22.16 | 22.16 | -25.11 | 90 | 登云股份 | 2023-12-08 五 | 16.17 | 16.12 | 15.75 | 16.38 | 15.70 | -2.30% | 1.21% | 16665 | 2656万 | 21.73 | 21.73 | -24.63 | 91 | 登云股份 | 2023-12-07 四 | 16.41 | 16.35 | 16.12 | 16.49 | 16.08 | -1.41% | 1.05% | 14446 | 2336万 | 22.25 | 22.25 | -25.21 | 92 | 登云股份 | 2023-12-06 三 | 16.26 | 16.19 | 16.35 | 16.65 | 16.11 | 0.99% | 0.91% | 12593 | 2069万 | 22.56 | 22.56 | -25.56 | 93 | 登云股份 | 2023-12-05 二 | 16.26 | 16.42 | 16.19 | 16.56 | 16.07 | -1.40% | 0.95% | 13127 | 2135万 | 22.34 | 22.34 | -25.31 | 94 | 登云股份 | 2023-12-04 一 | 16.35 | 16.34 | 16.42 | 16.46 | 16.14 | 0.49% | 0.92% | 12628 | 2068万 | 22.66 | 22.66 | -25.67 | 95 | 登云股份 | 2023-12-01 五 | 16.36 | 16.43 | 16.34 | 16.75 | 16.11 | -0.55% | 0.84% | 11609 | 1894万 | 22.55 | 22.55 | -25.55 | 96 | 登云股份 | 2023-11-30 四 | 16.64 | 16.60 | 16.43 | 16.66 | 16.21 | -1.02% | 0.94% | 12905 | 2116万 | 22.67 | 22.67 | -25.69 | 97 | 登云股份 | 2023-11-29 三 | 16.55 | 16.60 | 16.60 | 16.74 | 16.52 | 0.00% | 1.05% | 14499 | 2413万 | 22.91 | 22.91 | -25.96 | 98 | 登云股份 | 2023-11-28 二 | 16.48 | 16.30 | 16.60 | 16.63 | 15.91 | 1.84% | 1.11% | 15328 | 2527万 | 22.91 | 22.91 | -25.96 | 99 | 登云股份 | 2023-11-27 一 | 16.03 | 16.03 | 16.30 | 16.39 | 15.98 | 1.68% | 1.04% | 14385 | 2332万 | 22.49 | 22.49 | -25.49 | 100 | 登云股份 | 2023-11-24 五 | 16.36 | 16.32 | 16.03 | 16.48 | 16.00 | -1.78% | 0.95% | 13094 | 2112万 | 22.12 | 22.12 | -25.06 | 101 | 登云股份 | 2023-11-23 四 | 15.78 | 15.73 | 16.32 | 16.35 | 15.75 | 3.75% | 1.28% | 17707 | 2860万 | 22.52 | 22.52 | -25.52 | 102 | 登云股份 | 2023-11-22 三 | 15.89 | 15.98 | 15.73 | 16.06 | 15.68 | -1.56% | 0.91% | 12578 | 1995万 | 21.71 | 21.71 | -24.6 | 103 | 登云股份 | 2023-11-21 二 | 16.30 | 16.23 | 15.98 | 16.49 | 15.90 | -1.54% | 1.30% | 17915 | 2885万 | 22.05 | 22.05 | -24.99 | 104 | 登云股份 | 2023-11-20 一 | 16.52 | 16.46 | 16.23 | 16.78 | 16.03 | -1.40% | 2.12% | 29239 | 4748万 | 22.4 | 22.4 | -25.38 | 105 | 登云股份 | 2023-11-17 五 | 16.00 | 15.90 | 16.46 | 16.63 | 15.85 | 3.52% | 2.10% | 29013 | 4741万 | 22.71 | 22.71 | -25.74 | 106 | 登云股份 | 2023-11-16 四 | 15.92 | 15.92 | 15.90 | 16.05 | 15.71 | -0.13% | 1.02% | 14088 | 2244万 | 21.94 | 21.94 | -24.86 | 107 | 登云股份 | 2023-11-15 三 | 15.65 | 15.64 | 15.92 | 16.05 | 15.55 | 1.79% | 1.46% | 20113 | 3191万 | 21.97 | 21.97 | -24.89 | 108 | 登云股份 | 2023-11-14 二 | 15.64 | 15.53 | 15.64 | 15.66 | 15.33 | 0.71% | 0.88% | 12104 | 1874万 | 21.58 | 21.58 | -24.45 | 109 | 登云股份 | 2023-11-13 一 | 15.49 | 15.47 | 15.53 | 15.66 | 15.36 | 0.39% | 1.06% | 14616 | 2270万 | 21.43 | 21.43 | -24.28 | 110 | 登云股份 | 2023-11-10 五 | 15.60 | 15.52 | 15.47 | 15.60 | 15.36 | -0.32% | 0.58% | 8047 | 1244万 | 21.35 | 21.35 | -24.19 | 111 | 登云股份 | 2023-11-09 四 | 15.71 | 15.65 | 15.52 | 15.71 | 15.34 | -0.83% | 0.83% | 11486 | 1785万 | 21.42 | 21.42 | -24.27 | 112 | 登云股份 | 2023-11-08 三 | 15.73 | 15.70 | 15.65 | 15.81 | 15.51 | -0.32% | 0.97% | 13447 | 2104万 | 21.6 | 21.6 | -24.47 | 113 | 登云股份 | 2023-11-07 二 | 15.58 | 15.50 | 15.70 | 15.74 | 15.42 | 1.29% | 1.18% | 16254 | 2542万 | 21.67 | 21.67 | -24.55 | 114 | 登云股份 | 2023-11-06 一 | 15.40 | 15.26 | 15.50 | 15.51 | 15.20 | 1.57% | 0.97% | 13391 | 2064万 | 21.39 | 21.39 | -24.24 | 115 | 登云股份 | 2023-11-03 五 | 15.10 | 15.11 | 15.26 | 15.37 | 15.04 | 0.99% | 0.94% | 12938 | 1973万 | 21.06 | 21.06 | -23.86 | 116 | 登云股份 | 2023-11-02 四 | 15.14 | 15.17 | 15.11 | 15.25 | 14.98 | -0.40% | 0.84% | 11555 | 1748万 | 20.85 | 20.85 | -23.63 | 117 | 登云股份 | 2023-11-01 三 | 14.95 | 14.94 | 15.17 | 15.22 | 14.78 | 1.54% | 1.00% | 13739 | 2070万 | 20.93 | 20.93 | -23.72 | 118 | 登云股份 | 2023-10-31 二 | 15.07 | 14.98 | 14.94 | 15.18 | 14.81 | -0.27% | 0.99% | 13719 | 2054万 | 20.62 | 20.62 | -23.36 | 119 | 登云股份 | 2023-10-30 一 | 14.95 | 14.89 | 14.98 | 15.15 | 14.81 | 0.60% | 1.17% | 16137 | 2415万 | 20.67 | 20.67 | -18.47 | 120 | 登云股份 | 2023-10-27 五 | 14.74 | 14.75 | 14.89 | 15.07 | 14.62 | 0.95% | 1.05% | 14518 | 2166万 | 20.55 | 20.55 | -18.36 | 121 | 登云股份 | 2023-10-26 四 | 14.68 | 14.71 | 14.75 | 14.88 | 14.35 | 0.27% | 0.87% | 11945 | 1740万 | 20.36 | 20.36 | -18.19 | 122 | 登云股份 | 2023-10-25 三 | 14.58 | 14.57 | 14.71 | 14.84 | 14.51 | 0.96% | 1.11% | 15270 | 2243万 | 20.3 | 20.3 | -18.14 | 123 | 登云股份 | 2023-10-24 二 | 14.09 | 13.93 | 14.57 | 14.65 | 13.95 | 4.59% | 1.40% | 19267 | 2775万 | 20.11 | 20.11 | -17.97 | 124 | 登云股份 | 2023-10-23 一 | 14.20 | 14.20 | 13.93 | 14.35 | 13.89 | -1.90% | 1.30% | 17997 | 2535万 | 19.22 | 19.22 | -17.18 | 125 | 登云股份 | 2023-10-20 五 | 14.23 | 14.25 | 14.20 | 14.65 | 14.05 | -0.35% | 1.14% | 15739 | 2262万 | 19.6 | 19.6 | -17.51 | 126 | 登云股份 | 2023-10-19 四 | 14.41 | 14.42 | 14.25 | 14.46 | 14.08 | -1.18% | 0.95% | 13060 | 1866万 | 19.66 | 19.66 | -17.57 | 127 | 登云股份 | 2023-10-18 三 | 14.59 | 14.61 | 14.42 | 14.59 | 14.33 | -1.30% | 0.69% | 9522 | 1375万 | 19.9 | 19.9 | -17.78 | 128 | 登云股份 | 2023-10-17 二 | 14.67 | 14.67 | 14.61 | 14.67 | 14.42 | -0.41% | 0.59% | 8130 | 1181万 | 20.16 | 20.16 | -18.02 | 129 | 登云股份 | 2023-10-16 一 | 14.73 | 14.72 | 14.67 | 14.92 | 14.58 | -0.34% | 0.66% | 9092 | 1337万 | 20.24 | 20.24 | -18.09 | 130 | 登云股份 | 2023-10-13 五 | 14.86 | 14.78 | 14.72 | 15.01 | 14.62 | -0.41% | 0.96% | 13308 | 1965万 | 20.31 | 20.31 | -18.15 | 131 | 登云股份 | 2023-10-12 四 | 14.69 | 14.54 | 14.78 | 14.83 | 14.39 | 1.65% | 1.03% | 14243 | 2083万 | 20.4 | 20.4 | -18.23 | 132 | 登云股份 | 2023-10-11 三 | 14.83 | 14.78 | 14.54 | 14.83 | 14.41 | -1.62% | 0.89% | 12265 | 1787万 | 20.07 | 20.07 | -17.93 | 133 | 登云股份 | 2023-10-10 二 | 14.87 | 14.81 | 14.78 | 15.00 | 14.62 | -0.20% | 0.73% | 10044 | 1482万 | 20.4 | 20.4 | -18.23 | 134 | 登云股份 | 2023-10-09 一 | 14.80 | 14.80 | 14.81 | 15.09 | 14.70 | 0.07% | 0.87% | 12030 | 1788万 | 20.44 | 20.44 | -18.26 | 135 | 登云股份 | 2023-09-28 四 | 14.39 | 14.39 | 14.80 | 14.99 | 14.28 | 2.85% | 1.50% | 20689 | 3054万 | 20.42 | 20.42 | -18.25 | 136 | 登云股份 | 2023-09-27 三 | 14.68 | 14.66 | 14.39 | 14.69 | 14.36 | -1.84% | 1.11% | 15302 | 2220万 | 19.86 | 19.86 | -17.74 | 137 | 登云股份 | 2023-09-26 二 | 14.98 | 15.01 | 14.66 | 15.00 | 14.63 | -2.33% | 1.46% | 20124 | 2967万 | 20.23 | 20.23 | -18.08 | 138 | 登云股份 | 2023-09-25 一 | 15.14 | 14.99 | 15.01 | 15.14 | 14.85 | 0.13% | 0.73% | 10137 | 1518万 | 20.71 | 20.71 | -18.51 | 139 | 登云股份 | 2023-09-22 五 | 14.72 | 14.74 | 14.99 | 15.05 | 14.60 | 1.70% | 0.91% | 12623 | 1886万 | 20.69 | 20.69 | -18.48 | 140 | 登云股份 | 2023-09-21 四 | 15.05 | 14.86 | 14.74 | 15.05 | 14.65 | -0.81% | 0.83% | 11456 | 1691万 | 20.34 | 20.34 | -18.18 | 141 | 登云股份 | 2023-09-20 三 | 14.92 | 14.97 | 14.86 | 15.15 | 14.83 | -0.73% | 1.02% | 14043 | 2098万 | 20.51 | 20.51 | -18.32 | 142 | 登云股份 | 2023-09-19 二 | 15.45 | 15.38 | 14.97 | 15.53 | 14.87 | -2.67% | 1.41% | 19489 | 2937万 | 20.66 | 20.66 | -18.46 | 143 | 登云股份 | 2023-09-18 一 | 14.94 | 14.95 | 15.38 | 15.53 | 14.83 | 2.88% | 2.28% | 31410 | 4818万 | 21.22 | 21.22 | -18.97 | 144 | 登云股份 | 2023-09-15 五 | 15.03 | 14.71 | 14.95 | 15.04 | 14.58 | 1.63% | 1.05% | 14471 | 2147万 | 20.63 | 20.63 | -18.44 | 145 | 登云股份 | 2023-09-14 四 | 14.89 | 14.94 | 14.71 | 15.07 | 14.67 | -1.54% | 1.12% | 15414 | 2283万 | 20.3 | 20.3 | -18.14 | 146 | 登云股份 | 2023-09-13 三 | 15.25 | 15.36 | 14.94 | 15.49 | 14.85 | -2.73% | 1.65% | 22718 | 3422万 | 20.62 | 20.62 | -18.42 | 147 | 登云股份 | 2023-09-12 二 | 15.21 | 15.18 | 15.36 | 15.43 | 15.21 | 1.19% | 1.08% | 14858 | 2279万 | 21.2 | 21.2 | -18.94 | 148 | 登云股份 | 2023-09-11 一 | 14.93 | 14.91 | 15.18 | 15.25 | 14.93 | 1.81% | 1.05% | 14428 | 2183万 | 20.95 | 20.95 | -18.72 | 149 | 登云股份 | 2023-09-08 五 | 14.88 | 14.83 | 14.91 | 15.02 | 14.82 | 0.54% | 0.57% | 7882 | 1176万 | 20.58 | 20.58 | -18.39 | 150 | 登云股份 | 2023-09-07 四 | 14.95 | 15.00 | 14.83 | 15.22 | 14.82 | -1.13% | 1.06% | 14593 | 2189万 | 20.47 | 20.47 | -18.29 | 151 | 登云股份 | 2023-09-06 三 | 14.95 | 14.93 | 15.00 | 15.08 | 14.73 | 0.47% | 0.64% | 8825 | 1323万 | 20.7 | 20.7 | -18.5 | 152 | 登云股份 | 2023-09-05 二 | 15.09 | 14.94 | 14.93 | 15.09 | 14.80 | -0.07% | 0.61% | 8418 | 1255万 | 20.6 | 20.6 | -18.41 | 153 | 登云股份 | 2023-09-04 一 | 14.94 | 14.93 | 14.94 | 15.08 | 14.71 | 0.07% | 0.79% | 10835 | 1612万 | 20.62 | 20.62 | -18.42 | 154 | 登云股份 | 2023-09-01 五 | 14.74 | 14.72 | 14.93 | 14.96 | 14.60 | 1.43% | 1.09% | 15060 | 2232万 | 20.6 | 20.6 | -18.41 | 155 | 登云股份 | 2023-08-31 四 | 14.60 | 14.53 | 14.72 | 14.93 | 14.55 | 1.31% | 1.52% | 21045 | 3088万 | 20.31 | 20.31 | -18.15 | 156 | 登云股份 | 2023-08-30 三 | 14.38 | 14.27 | 14.53 | 14.65 | 14.28 | 1.82% | 1.10% | 15196 | 2205万 | 20.05 | 20.05 | -14.67 | 157 | 登云股份 | 2023-08-29 二 | 13.83 | 13.65 | 14.27 | 14.35 | 13.67 | 4.54% | 1.71% | 23579 | 3341万 | 19.69 | 19.69 | -14.4 | 158 | 登云股份 | 2023-08-28 一 | 13.88 | 13.47 | 13.65 | 14.20 | 13.61 | 1.34% | 1.05% | 14482 | 2016万 | 18.84 | 18.84 | -13.78 | 159 | 登云股份 | 2023-08-25 五 | 13.63 | 13.73 | 13.47 | 13.73 | 13.20 | -1.89% | 1.03% | 14279 | 1924万 | 18.59 | 18.59 | -13.6 | 160 | 登云股份 | 2023-08-23 三 | 13.82 | 13.82 | 13.60 | 13.84 | 13.52 | -1.59% | 0.43% | 5947 | 815万 | 18.77 | 18.77 | -13.73 | 161 | 登云股份 | 2023-08-22 二 | 14.12 | 13.95 | 13.82 | 14.12 | 13.60 | -0.93% | 0.73% | 10137 | 1399万 | 19.07 | 19.07 | -13.95 |
|
行情刷新 | 流通股东
|