| 股票名称 | 代码 300097 | 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 | ST智云 | 2025-05-09 五 | 4.48 | 4.50 | 4.51 | 4.60 | 4.45 | 0.22% | 3.08% | 83238 | 3775万 | 12.18 | 13.01 | -7.91 | | 2 | ST智云 | 2025-05-08 四 | 4.39 | 4.39 | 4.50 | 4.52 | 4.36 | 2.51% | 2.68% | 72347 | 3231万 | 12.15 | 12.98 | -7.89 | | 3 | ST智云 | 2025-05-07 三 | 4.38 | 4.36 | 4.39 | 4.42 | 4.31 | 0.69% | 2.17% | 58640 | 2559万 | 11.85 | 12.67 | -7.7 | | 4 | ST智云 | 2025-05-06 二 | 4.20 | 4.19 | 4.36 | 4.36 | 4.20 | 4.06% | 2.58% | 69699 | 2996万 | 11.77 | 12.58 | -7.65 | | 5 | ST智云 | 2025-04-30 三 | 4.10 | 4.11 | 4.19 | 4.20 | 4.10 | 1.95% | 1.64% | 44394 | 1850万 | 11.31 | 12.09 | -7.35 | | 6 | ST智云 | 2025-04-29 二 | 4.07 | 4.10 | 4.11 | 4.16 | 4.05 | 0.24% | 1.44% | 38853 | 1603万 | 11.1 | 11.86 | -7.21 | | 7 | ST智云 | 2025-04-28 一 | 4.20 | 4.22 | 4.10 | 4.22 | 4.09 | -2.84% | 2.73% | 73594 | 3042万 | 11.07 | 11.83 | -7.19 | | 8 | ST智云 | 2025-04-25 五 | 4.22 | 4.11 | 4.22 | 4.43 | 4.21 | 2.68% | 4.20% | 113447 | 4866万 | 11.39 | 12.18 | -7.4 | | 9 | ST智云 | 2025-04-24 四 | 4.21 | 4.25 | 4.11 | 4.22 | 4.09 | -3.29% | 3.05% | 82447 | 3415万 | 11.1 | 11.86 | -55.12 | | 10 | ST智云 | 2025-04-23 三 | 4.17 | 4.17 | 4.25 | 4.30 | 4.17 | 1.92% | 2.36% | 63655 | 2698万 | 11.48 | 12.26 | -57 | | 11 | ST智云 | 2025-04-22 二 | 4.18 | 4.20 | 4.17 | 4.20 | 4.14 | -0.71% | 1.90% | 51349 | 2139万 | 11.26 | 12.03 | -55.93 | | 12 | ST智云 | 2025-04-21 一 | 4.22 | 4.23 | 4.20 | 4.24 | 4.17 | -0.71% | 1.80% | 48725 | 2050万 | 11.34 | 12.12 | -56.33 | | 13 | ST智云 | 2025-04-18 五 | 4.22 | 4.22 | 4.23 | 4.24 | 4.18 | 0.24% | 1.36% | 36589 | 1541万 | 11.42 | 12.21 | -56.73 | | 14 | ST智云 | 2025-04-17 四 | 4.17 | 4.20 | 4.22 | 4.26 | 4.17 | 0.48% | 1.55% | 41880 | 1769万 | 11.39 | 12.18 | -56.6 | | 15 | ST智云 | 2025-04-16 三 | 4.27 | 4.30 | 4.20 | 4.27 | 4.13 | -2.33% | 2.51% | 67678 | 2850万 | 11.34 | 12.12 | -56.33 | | 16 | ST智云 | 2025-04-15 二 | 4.25 | 4.26 | 4.30 | 4.30 | 4.21 | 0.94% | 2.10% | 56622 | 2413万 | 11.61 | 12.41 | -57.67 | | 17 | ST智云 | 2025-04-14 一 | 4.22 | 4.18 | 4.26 | 4.31 | 4.22 | 1.91% | 2.74% | 73881 | 3145万 | 11.5 | 12.29 | -57.13 | | 18 | ST智云 | 2025-04-11 五 | 4.07 | 4.13 | 4.18 | 4.22 | 4.04 | 1.21% | 3.18% | 85846 | 3577万 | 11.29 | 12.06 | -56.06 | | 19 | ST智云 | 2025-04-10 四 | 4.09 | 4.02 | 4.13 | 4.20 | 4.08 | 2.74% | 3.94% | 106422 | 4408万 | 11.15 | 11.92 | -55.39 | | 20 | ST智云 | 2025-04-09 三 | 3.86 | 3.96 | 4.02 | 4.04 | 3.67 | 1.52% | 4.19% | 113242 | 4366万 | 10.85 | 11.6 | -53.92 | | 21 | ST智云 | 2025-04-08 二 | 3.95 | 3.92 | 3.96 | 4.09 | 3.91 | 1.02% | 3.85% | 103874 | 4149万 | 10.69 | 11.43 | -53.11 | | 22 | ST智云 | 2025-04-07 一 | 4.35 | 4.65 | 3.92 | 4.41 | 3.84 | -15.70% | 5.68% | 153409 | 6350万 | 10.58 | 11.31 | -52.57 | | 23 | ST智云 | 2025-04-03 四 | 4.60 | 4.66 | 4.65 | 4.70 | 4.58 | -0.21% | 2.25% | 60800 | 2828万 | 12.56 | 13.42 | -62.36 | | 24 | ST智云 | 2025-04-02 三 | 4.63 | 4.64 | 4.66 | 4.67 | 4.61 | 0.43% | 1.72% | 46562 | 2164万 | 12.58 | 13.45 | -62.5 | | 25 | ST智云 | 2025-04-01 二 | 4.58 | 4.59 | 4.64 | 4.67 | 4.58 | 1.09% | 2.50% | 67428 | 3128万 | 12.53 | 13.39 | -62.23 | | 26 | ST智云 | 2025-03-31 一 | 4.68 | 4.73 | 4.59 | 4.68 | 4.53 | -2.96% | 4.26% | 114904 | 5284万 | 12.39 | 13.24 | -61.56 | | 27 | ST智云 | 2025-03-28 五 | 4.87 | 4.88 | 4.73 | 4.89 | 4.69 | -3.07% | 4.89% | 132118 | 6321万 | 12.77 | 13.65 | -63.44 | | 28 | ST智云 | 2025-03-27 四 | 4.93 | 4.96 | 4.88 | 4.94 | 4.83 | -1.61% | 3.16% | 85454 | 4175万 | 13.18 | 14.08 | -65.45 | | 29 | ST智云 | 2025-03-26 三 | 4.92 | 4.92 | 4.96 | 4.97 | 4.89 | 0.81% | 2.91% | 78619 | 3882万 | 13.39 | 14.31 | -66.52 | | 30 | ST智云 | 2025-03-25 二 | 4.89 | 4.92 | 4.92 | 4.93 | 4.86 | 0.00% | 3.27% | 88339 | 4330万 | 13.28 | 14.2 | -65.99 | | 31 | ST智云 | 2025-03-24 一 | 5.16 | 5.15 | 4.92 | 5.16 | 4.85 | -4.47% | 5.66% | 152945 | 7602万 | 13.28 | 14.2 | -65.99 | | 32 | ST智云 | 2025-03-21 五 | 5.21 | 5.24 | 5.15 | 5.23 | 5.11 | -1.72% | 4.78% | 128983 | 6654万 | 13.91 | 14.86 | -69.07 | | 33 | ST智云 | 2025-03-20 四 | 5.16 | 5.16 | 5.24 | 5.32 | 5.16 | 1.55% | 5.88% | 158745 | 8328万 | 14.15 | 15.12 | -70.28 | | 34 | ST智云 | 2025-03-19 三 | 5.20 | 5.25 | 5.16 | 5.25 | 5.14 | -1.71% | 4.84% | 130628 | 6770万 | 13.93 | 14.89 | -69.2 | | 35 | ST智云 | 2025-03-18 二 | 5.30 | 5.10 | 5.25 | 5.43 | 5.22 | 2.94% | 9.56% | 257995 | 13719万 | 14.18 | 15.15 | -70.41 | | 36 | ST智云 | 2025-03-17 一 | 5.11 | 5.08 | 5.10 | 5.13 | 5.07 | 0.39% | 3.51% | 94829 | 4838万 | 13.77 | 14.72 | -68.4 | | 37 | ST智云 | 2025-03-14 五 | 5.01 | 5.02 | 5.08 | 5.08 | 5.00 | 1.20% | 3.27% | 88279 | 4451万 | 13.72 | 14.66 | -68.13 | | 38 | ST智云 | 2025-03-13 四 | 5.08 | 5.08 | 5.02 | 5.09 | 4.95 | -1.18% | 4.25% | 114768 | 5743万 | 13.55 | 14.49 | -67.33 | | 39 | ST智云 | 2025-03-12 三 | 5.02 | 5.03 | 5.08 | 5.15 | 5.00 | 0.99% | 4.35% | 117583 | 5979万 | 13.72 | 14.66 | -68.13 | | 40 | ST智云 | 2025-03-11 二 | 4.93 | 4.97 | 5.03 | 5.04 | 4.91 | 1.21% | 3.89% | 104966 | 5234万 | 13.58 | 14.51 | -67.46 | | 41 | ST智云 | 2025-03-10 一 | 4.91 | 4.93 | 4.97 | 5.01 | 4.90 | 0.81% | 2.98% | 80551 | 4001万 | 13.42 | 14.34 | -66.66 | | 42 | ST智云 | 2025-03-07 五 | 4.96 | 5.00 | 4.93 | 5.04 | 4.91 | -1.40% | 4.25% | 114739 | 5697万 | 13.31 | 14.23 | -66.12 | | 43 | ST智云 | 2025-03-06 四 | 4.81 | 4.81 | 5.00 | 5.04 | 4.80 | 3.95% | 5.63% | 151971 | 7481万 | 13.5 | 14.43 | -67.06 | | 44 | ST智云 | 2025-03-05 三 | 4.85 | 4.86 | 4.81 | 4.86 | 4.77 | -1.03% | 3.04% | 82059 | 3939万 | 12.99 | 13.88 | -64.51 | | 45 | ST智云 | 2025-03-04 二 | 4.84 | 4.87 | 4.86 | 4.87 | 4.81 | -0.21% | 2.69% | 72573 | 3514万 | 13.12 | 14.02 | -65.18 | | 46 | ST智云 | 2025-03-03 一 | 4.90 | 4.92 | 4.87 | 4.93 | 4.80 | -1.02% | 3.76% | 101585 | 4947万 | 13.15 | 14.05 | -65.32 | | 47 | ST智云 | 2025-02-28 五 | 4.97 | 4.99 | 4.92 | 5.01 | 4.92 | -1.40% | 3.65% | 98420 | 4888万 | 13.28 | 14.2 | -65.99 | | 48 | ST智云 | 2025-02-27 四 | 5.05 | 5.05 | 4.99 | 5.05 | 4.94 | -1.19% | 4.10% | 110669 | 5522万 | 13.47 | 14.4 | -66.92 | | 49 | ST智云 | 2025-02-26 三 | 5.07 | 5.07 | 5.05 | 5.09 | 5.01 | -0.39% | 3.43% | 92590 | 4669万 | 13.64 | 14.57 | -67.73 | | 50 | ST智云 | 2025-02-25 二 | 5.03 | 5.06 | 5.07 | 5.11 | 5.01 | 0.20% | 3.10% | 83669 | 4238万 | 13.69 | 14.63 | -68 | | 51 | ST智云 | 2025-02-24 一 | 5.03 | 5.05 | 5.06 | 5.09 | 5.00 | 0.20% | 2.81% | 75751 | 3820万 | 13.66 | 14.6 | -67.86 | | 52 | ST智云 | 2025-02-21 五 | 5.12 | 5.11 | 5.05 | 5.13 | 5.03 | -1.17% | 3.14% | 84720 | 4285万 | 13.64 | 14.57 | -67.73 | | 53 | ST智云 | 2025-02-20 四 | 5.04 | 5.06 | 5.11 | 5.12 | 5.04 | 0.99% | 3.18% | 85843 | 4364万 | 13.8 | 14.74 | -68.53 | | 54 | ST智云 | 2025-02-19 三 | 5.00 | 5.03 | 5.06 | 5.06 | 4.94 | 0.60% | 3.48% | 93863 | 4694万 | 13.66 | 14.6 | -67.86 | | 55 | ST智云 | 2025-02-18 二 | 5.12 | 5.13 | 5.03 | 5.15 | 5.01 | -1.95% | 3.77% | 101845 | 5169万 | 13.58 | 14.51 | -67.46 | | 56 | ST智云 | 2025-02-17 一 | 5.07 | 5.11 | 5.13 | 5.15 | 5.07 | 0.39% | 3.21% | 86747 | 4429万 | 13.85 | 14.8 | -68.8 | | 57 | ST智云 | 2025-02-14 五 | 5.21 | 5.22 | 5.11 | 5.21 | 5.11 | -2.11% | 4.85% | 131037 | 6757万 | 13.8 | 14.74 | -68.53 | | 58 | ST智云 | 2025-02-13 四 | 5.20 | 5.22 | 5.22 | 5.31 | 5.19 | 0.00% | 3.91% | 105634 | 5545万 | 14.09 | 15.06 | -70.01 | | 59 | ST智云 | 2025-02-12 三 | 5.23 | 5.24 | 5.22 | 5.25 | 5.16 | -0.38% | 3.56% | 96109 | 4999万 | 14.09 | 15.06 | -70.01 | | 60 | ST智云 | 2025-02-11 二 | 5.23 | 5.25 | 5.24 | 5.29 | 5.17 | -0.19% | 3.70% | 99974 | 5227万 | 14.15 | 15.12 | -70.28 | | 61 | ST智云 | 2025-02-10 一 | 5.21 | 5.23 | 5.25 | 5.27 | 5.20 | 0.38% | 4.20% | 113348 | 5932万 | 14.18 | 15.15 | -70.41 | | 62 | ST智云 | 2025-02-07 五 | 5.18 | 5.18 | 5.23 | 5.30 | 5.18 | 0.97% | 4.11% | 111070 | 5833万 | 14.12 | 15.09 | -70.14 | | 63 | ST智云 | 2025-02-06 四 | 5.08 | 5.11 | 5.18 | 5.18 | 5.06 | 1.37% | 2.30% | 62158 | 3188万 | 13.99 | 14.95 | -69.47 | | 64 | ST智云 | 2025-02-05 三 | 5.05 | 5.03 | 5.11 | 5.14 | 5.03 | 1.59% | 2.06% | 55744 | 2836万 | 13.8 | 14.74 | -68.53 | | 65 | ST智云 | 2025-01-27 一 | 4.86 | 5.05 | 5.03 | 5.07 | 4.84 | -0.40% | 4.66% | 125939 | 6252万 | 13.58 | 14.51 | -67.46 | | 66 | ST智云 | 2025-01-24 五 | 5.15 | 5.15 | 5.05 | 5.15 | 5.04 | -1.94% | 3.13% | 84618 | 4303万 | 13.64 | 14.57 | -67.73 | | 67 | ST智云 | 2025-01-23 四 | 5.14 | 5.14 | 5.15 | 5.30 | 5.12 | 0.19% | 4.07% | 109895 | 5713万 | 13.91 | 14.86 | -69.07 | | 68 | ST智云 | 2025-01-22 三 | 5.01 | 5.04 | 5.14 | 5.25 | 4.95 | 1.98% | 3.92% | 105804 | 5402万 | 13.88 | 14.83 | -68.94 | | 69 | ST智云 | 2025-01-21 二 | 5.15 | 5.16 | 5.04 | 5.17 | 4.99 | -2.33% | 2.97% | 80269 | 4062万 | 13.61 | 14.54 | -67.6 | | 70 | ST智云 | 2025-01-20 一 | 5.18 | 5.16 | 5.16 | 5.20 | 5.12 | 0.00% | 2.31% | 62282 | 3211万 | 13.93 | 14.89 | -69.2 | | 71 | ST智云 | 2025-01-17 五 | 5.21 | 5.23 | 5.16 | 5.22 | 5.12 | -1.34% | 2.94% | 79389 | 4106万 | 13.93 | 14.89 | -69.2 | | 72 | ST智云 | 2025-01-16 四 | 5.29 | 5.20 | 5.23 | 5.32 | 5.18 | 0.58% | 3.34% | 90123 | 4732万 | 14.12 | 15.09 | -70.14 | | 73 | ST智云 | 2025-01-15 三 | 5.20 | 5.25 | 5.20 | 5.25 | 5.13 | -0.95% | 3.52% | 95102 | 4926万 | 14.04 | 15 | -69.74 | | 74 | ST智云 | 2025-01-14 二 | 5.00 | 4.99 | 5.25 | 5.27 | 4.99 | 5.21% | 5.15% | 138942 | 7154万 | 14.18 | 15.15 | -70.41 | | 75 | ST智云 | 2025-01-13 一 | 4.95 | 4.95 | 4.99 | 5.01 | 4.85 | 0.81% | 2.34% | 63070 | 3115万 | 13.47 | 14.4 | -66.92 | | 76 | ST智云 | 2025-01-10 五 | 5.08 | 5.10 | 4.95 | 5.12 | 4.95 | -2.94% | 3.83% | 103459 | 5202万 | 13.37 | 14.28 | -66.39 | | 77 | ST智云 | 2025-01-09 四 | 5.06 | 5.12 | 5.10 | 5.13 | 5.03 | -0.39% | 3.16% | 85290 | 4342万 | 13.77 | 14.72 | -68.4 | | 78 | ST智云 | 2025-01-08 三 | 5.06 | 5.10 | 5.12 | 5.16 | 4.97 | 0.39% | 4.21% | 113639 | 5752万 | 13.82 | 14.77 | -68.67 | | 79 | ST智云 | 2025-01-07 二 | 4.95 | 4.94 | 5.10 | 5.10 | 4.93 | 3.24% | 3.61% | 97439 | 4879万 | 13.77 | 14.72 | -68.4 | | 80 | ST智云 | 2025-01-06 一 | 5.04 | 5.09 | 4.94 | 5.04 | 4.90 | -2.95% | 4.43% | 119560 | 5932万 | 13.34 | 14.25 | -66.25 | | 81 | ST智云 | 2025-01-03 五 | 5.30 | 5.31 | 5.09 | 5.34 | 5.02 | -4.14% | 6.35% | 171479 | 8783万 | 13.74 | 14.69 | -68.27 | | 82 | ST智云 | 2025-01-02 四 | 5.30 | 5.34 | 5.31 | 5.45 | 5.26 | -0.56% | 4.26% | 115058 | 6155万 | 14.34 | 15.32 | -71.22 | | 83 | ST智云 | 2024-12-31 二 | 5.37 | 5.33 | 5.34 | 5.47 | 5.31 | 0.19% | 4.54% | 122705 | 6596万 | 14.42 | 15.41 | -71.62 | | 84 | ST智云 | 2024-12-30 一 | 5.48 | 5.52 | 5.33 | 5.48 | 5.33 | -3.44% | 4.82% | 130084 | 6976万 | 14.39 | 15.38 | -71.48 | | 85 | ST智云 | 2024-12-27 五 | 5.39 | 5.43 | 5.52 | 5.62 | 5.38 | 1.66% | 5.53% | 149396 | 8236万 | 14.9 | 15.93 | -74.03 | | 86 | ST智云 | 2024-12-26 四 | 5.37 | 5.42 | 5.43 | 5.49 | 5.37 | 0.18% | 4.21% | 113773 | 6197万 | 14.66 | 15.67 | -72.83 | | 87 | ST智云 | 2024-12-25 三 | 5.50 | 5.55 | 5.42 | 5.53 | 5.24 | -2.34% | 6.09% | 164569 | 8852万 | 14.63 | 15.64 | -72.69 | | 88 | ST智云 | 2024-12-24 二 | 5.62 | 5.61 | 5.55 | 5.70 | 5.48 | -1.07% | 6.31% | 170452 | 9494万 | 14.99 | 16.01 | -74.43 | | 89 | ST智云 | 2024-12-23 一 | 6.02 | 6.05 | 5.61 | 6.02 | 5.49 | -7.27% | 9.10% | 245659 | 14057万 | 15.15 | 16.19 | -75.24 | | 90 | ST智云 | 2024-12-20 五 | 6.06 | 6.08 | 6.05 | 6.12 | 6.00 | -0.49% | 6.38% | 172366 | 10460万 | 16.34 | 17.46 | -81.14 | | 91 | ST智云 | 2024-12-19 四 | 5.86 | 5.96 | 6.08 | 6.15 | 5.80 | 2.01% | 7.53% | 203242 | 12145万 | 16.42 | 17.54 | -81.54 | | 92 | ST智云 | 2024-12-18 三 | 5.89 | 5.90 | 5.96 | 6.03 | 5.88 | 1.02% | 7.48% | 201982 | 12034万 | 16.09 | 17.2 | -79.93 | | 93 | ST智云 | 2024-12-17 二 | 6.17 | 6.19 | 5.90 | 6.20 | 5.85 | -4.68% | 11.04% | 298217 | 17858万 | 15.93 | 17.02 | -79.13 | | 94 | ST智云 | 2024-12-16 一 | 6.28 | 6.32 | 6.19 | 6.37 | 6.13 | -2.06% | 12.90% | 348343 | 21828万 | 16.71 | 17.86 | -83.02 | | 95 | ST智云 | 2024-12-13 五 | 6.55 | 6.67 | 6.32 | 6.66 | 6.27 | -5.25% | 27.41% | 740220 | 47365万 | 17.06 | 18.24 | -84.76 | | 96 | ST智云 | 2024-12-12 四 | 6.67 | 8.34 | 6.67 | 6.67 | 6.67 | -20.02% | 0.90% | 24176 | 1613万 | 18.01 | 19.25 | -89.46 | | 97 | 智云股份 | 2024-12-10 二 | 8.41 | 8.18 | 8.34 | 8.71 | 8.25 | 1.96% | 9.97% | 269315 | 22789万 | 22.52 | 24.07 | -111.85 | | 98 | 智云股份 | 2024-12-09 一 | 8.14 | 8.20 | 8.18 | 8.37 | 8.04 | -0.24% | 5.44% | 147015 | 12044万 | 22.09 | 23.6 | -109.71 | | 99 | 智云股份 | 2024-12-06 五 | 8.35 | 8.36 | 8.20 | 8.35 | 8.09 | -1.91% | 6.26% | 169021 | 13837万 | 22.14 | 23.66 | -109.98 | | 100 | 智云股份 | 2024-12-05 四 | 8.06 | 8.09 | 8.36 | 8.37 | 8.03 | 3.34% | 6.90% | 186328 | 15390万 | 22.57 | 24.12 | -112.12 | | 101 | 智云股份 | 2024-12-04 三 | 8.22 | 8.26 | 8.09 | 8.35 | 8.00 | -2.06% | 6.94% | 187320 | 15284万 | 21.84 | 23.34 | -108.5 | | 102 | 智云股份 | 2024-12-03 二 | 8.20 | 8.29 | 8.26 | 8.55 | 8.14 | -0.36% | 8.15% | 219997 | 18252万 | 22.3 | 23.83 | -110.78 | | 103 | 智云股份 | 2024-12-02 一 | 8.14 | 8.16 | 8.29 | 8.55 | 8.13 | 1.59% | 12.23% | 330348 | 27491万 | 22.38 | 23.92 | -111.18 | | 104 | 智云股份 | 2024-11-29 五 | 7.75 | 7.85 | 8.16 | 8.17 | 7.73 | 3.95% | 10.30% | 278145 | 22197万 | 22.03 | 23.55 | -109.44 | | 105 | 智云股份 | 2024-11-28 四 | 8.11 | 8.11 | 7.85 | 8.11 | 7.81 | -3.21% | 8.12% | 219318 | 17412万 | 21.2 | 22.65 | -105.28 | | 106 | 智云股份 | 2024-11-27 三 | 7.90 | 8.07 | 8.11 | 8.12 | 7.70 | 0.50% | 10.35% | 279453 | 22194万 | 21.9 | 23.4 | -108.77 | | 107 | 智云股份 | 2024-11-26 二 | 7.72 | 7.79 | 8.07 | 8.08 | 7.61 | 3.59% | 11.33% | 306013 | 24073万 | 21.79 | 23.29 | -108.23 | | 108 | 智云股份 | 2024-11-25 一 | 7.54 | 7.45 | 7.79 | 7.79 | 7.31 | 4.56% | 5.26% | 142111 | 10784万 | 21.03 | 22.48 | -104.48 | | 109 | 智云股份 | 2024-11-22 五 | 7.65 | 7.70 | 7.45 | 7.97 | 7.45 | -3.25% | 7.08% | 191137 | 14811万 | 20.12 | 21.5 | -99.92 | | 110 | 智云股份 | 2024-11-21 四 | 7.58 | 7.62 | 7.70 | 7.79 | 7.51 | 1.05% | 4.68% | 126290 | 9652万 | 20.79 | 22.22 | -103.27 | | 111 | 智云股份 | 2024-11-20 三 | 7.27 | 7.31 | 7.62 | 7.63 | 7.26 | 4.24% | 5.59% | 151022 | 11348万 | 20.57 | 21.99 | -102.2 | | 112 | 智云股份 | 2024-11-19 二 | 7.10 | 7.06 | 7.31 | 7.33 | 7.03 | 3.54% | 3.50% | 94493 | 6782万 | 19.74 | 21.09 | -98.04 | | 113 | 智云股份 | 2024-11-18 一 | 7.51 | 7.54 | 7.06 | 7.54 | 7.01 | -6.37% | 5.23% | 141150 | 10120万 | 19.06 | 20.37 | -94.69 | | 114 | 智云股份 | 2024-11-15 五 | 7.51 | 7.53 | 7.54 | 7.84 | 7.44 | 0.13% | 5.06% | 136626 | 10375万 | 20.36 | 21.76 | -101.12 | | 115 | 智云股份 | 2024-11-14 四 | 7.81 | 7.87 | 7.53 | 7.92 | 7.51 | -4.32% | 4.44% | 119816 | 9184万 | 20.33 | 21.73 | -100.99 | | 116 | 智云股份 | 2024-11-13 三 | 7.82 | 7.90 | 7.87 | 7.90 | 7.57 | -0.38% | 5.17% | 139689 | 10827万 | 21.25 | 22.71 | -105.55 | | 117 | 智云股份 | 2024-11-12 二 | 8.15 | 8.15 | 7.90 | 8.18 | 7.74 | -3.07% | 8.77% | 236922 | 18803万 | 21.33 | 22.8 | -105.95 | | 118 | 智云股份 | 2024-11-11 一 | 7.73 | 7.77 | 8.15 | 8.20 | 7.72 | 4.89% | 11.22% | 303045 | 24295万 | 22.01 | 23.52 | -109.31 | | 119 | 智云股份 | 2024-11-08 五 | 7.87 | 7.85 | 7.77 | 8.07 | 7.74 | -1.02% | 9.52% | 257147 | 20265万 | 20.98 | 22.42 | -104.21 | | 120 | 智云股份 | 2024-11-07 四 | 7.80 | 7.75 | 7.85 | 7.86 | 7.61 | 1.29% | 8.75% | 236392 | 18344万 | 21.2 | 22.65 | -105.28 | | 121 | 智云股份 | 2024-11-06 三 | 7.55 | 7.51 | 7.75 | 7.84 | 7.46 | 3.20% | 10.09% | 272464 | 20954万 | 20.93 | 22.36 | -103.94 | | 122 | 智云股份 | 2024-11-05 二 | 7.43 | 7.39 | 7.51 | 7.55 | 7.32 | 1.62% | 6.71% | 181078 | 13517万 | 20.28 | 21.67 | -100.72 | | 123 | 智云股份 | 2024-11-04 一 | 7.00 | 7.04 | 7.39 | 7.39 | 6.90 | 4.97% | 5.50% | 148495 | 10816万 | 19.95 | 21.32 | -99.11 | | 124 | 智云股份 | 2024-11-01 五 | 7.58 | 7.64 | 7.04 | 7.64 | 7.02 | -7.85% | 7.74% | 209018 | 15138万 | 19.01 | 20.31 | -94.42 | | 125 | 智云股份 | 2024-10-31 四 | 7.43 | 7.50 | 7.64 | 7.69 | 7.36 | 1.87% | 8.51% | 229715 | 17423万 | 20.63 | 22.05 | -102.47 | | 126 | 智云股份 | 2024-10-30 三 | 7.40 | 7.38 | 7.50 | 7.60 | 7.26 | 1.63% | 6.11% | 164879 | 12269万 | 20.25 | 21.64 | -100.59 | | 127 | 智云股份 | 2024-10-29 二 | 7.62 | 7.63 | 7.38 | 7.73 | 7.33 | -3.28% | 6.80% | 183720 | 13765万 | 19.93 | 21.29 | -94.93 | | 128 | 智云股份 | 2024-10-28 一 | 7.47 | 7.46 | 7.63 | 7.63 | 7.40 | 2.28% | 6.53% | 176347 | 13287万 | 20.6 | 22.02 | -98.14 | | 129 | 智云股份 | 2024-10-25 五 | 7.38 | 7.36 | 7.46 | 7.50 | 7.35 | 1.36% | 4.54% | 122459 | 9085万 | 20.14 | 21.53 | -95.95 | | 130 | 智云股份 | 2024-10-24 四 | 7.46 | 7.55 | 7.36 | 7.51 | 7.28 | -2.52% | 5.20% | 140404 | 10325万 | 19.87 | 21.24 | -94.67 | | 131 | 智云股份 | 2024-10-23 三 | 7.53 | 7.60 | 7.55 | 7.61 | 7.43 | -0.66% | 7.34% | 198103 | 14912万 | 20.39 | 21.79 | -97.11 |
|
行情刷新 | 流通股东
 |
