铭科精技(001319)股票信息
| 股票代码 | 001319 |
| 股票名称 | 铭科精技 |
| 最新价/元 | 21.43 |
| 涨跌额/元 | 1.79 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 21.43 |
| 卖出/元 | 21.44 |
| 昨收/元 | 19.64 |
| 今开/元 | 19.97 |
| 最高/元 | 21.54 |
| 最低/元 | 19.66 |
| 成交量/手 | 136070.13 |
| 成交额/万 | 28058.52 |
| 股净值/元 | 29.87 |
| 市净率 | 2.48 |
| 总市值/万 | 303020.20 |
| 流通值/万 | 130652.28 |
| 换手率/% | 22.32 |
| 入市日期 | 2022-05-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
铭科精技(001319)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 19.97 | 21.43 | 1.79 | 9.11 | 136070.13 | 28058.52 | 22.32 |
| 2024-09-27 | 18.66 | 19.64 | 1.01 | 5.42 | 119858.04 | 22951.64 | 19.66 |
| 2024-09-26 | 18.44 | 18.63 | 0.04 | 0.22 | 65885.00 | 12160.47 | 10.81 |
| 2024-09-25 | 18.38 | 18.59 | -0.09 | -0.48 | 92481.03 | 17199.58 | 15.17 |
| 2024-09-24 | 18.38 | 18.68 | 0.19 | 1.03 | 94182.00 | 17335.31 | 15.45 |
| 2024-09-23 | 17.82 | 18.49 | 0.40 | 2.21 | 96838.35 | 17644.92 | 15.88 |
| 2024-09-20 | 17.43 | 18.09 | 0.80 | 4.63 | 83304.65 | 14822.43 | 13.66 |
| 2024-09-19 | 17.14 | 17.29 | 0.10 | 0.58 | 48551.36 | 8351.37 | 7.96 |
| 2024-09-18 | 17.65 | 17.19 | -0.70 | -3.91 | 59444.22 | 10170.95 | 9.75 |
| 2024-09-13 | 17.10 | 17.89 | 0.69 | 4.01 | 77144.65 | 13492.23 | 12.65 |
| 2024-09-12 | 17.70 | 17.20 | -0.52 | -2.94 | 54361.36 | 9487.97 | 8.92 |
| 2024-09-11 | 18.07 | 17.72 | -0.69 | -3.75 | 67180.47 | 11905.16 | 11.02 |
| 2024-09-10 | 17.50 | 18.41 | 0.76 | 4.31 | 103710.19 | 18856.98 | 17.01 |
| 2024-09-09 | 16.99 | 17.65 | 0.25 | 1.44 | 70557.86 | 12342.84 | 11.57 |
| 2024-09-06 | 18.10 | 17.40 | -1.00 | -5.44 | 96631.07 | 17053.09 | 15.85 |
| 2024-09-05 | 18.20 | 18.40 | -0.80 | -4.17 | 121280.06 | 22241.35 | 19.89 |
| 2024-09-04 | 17.85 | 19.20 | 1.03 | 5.67 | 189395.28 | 35448.46 | 31.07 |
| 2024-09-03 | 18.12 | 18.17 | 0.03 | 0.17 | 186295.42 | 34146.37 | 30.56 |
| 2024-09-02 | 16.66 | 18.14 | 1.65 | 10.01 | 103463.47 | 18438.98 | 16.97 |
| 2024-08-30 | 15.95 | 16.49 | 0.63 | 3.97 | 63249.04 | 10285.29 | 10.37 |
| 2024-08-29 | 15.90 | 15.86 | -0.22 | -1.37 | 51115.48 | 8157.53 | 8.38 |
| 2024-08-28 | 15.71 | 16.08 | 0.14 | 0.88 | 36656.12 | 5861.06 | 6.01 |
| 2024-08-27 | 16.28 | 15.94 | -0.70 | -4.21 | 39901.04 | 6383.15 | 6.54 |
| 2024-08-26 | 16.01 | 16.64 | 0.27 | 1.65 | 78184.01 | 12754.21 | 12.82 |
| 2024-08-23 | 15.72 | 16.37 | 0.64 | 4.07 | 90768.54 | 14615.60 | 14.89 |
| 2024-08-22 | 15.92 | 15.73 | -0.19 | -1.19 | 37505.10 | 5880.01 | 6.15 |
| 2024-08-21 | 15.88 | 15.92 | -0.20 | -1.24 | 48910.42 | 7743.08 | 8.02 |
| 2024-08-20 | 16.41 | 16.12 | -0.40 | -2.42 | 91865.57 | 14606.96 | 15.07 |
| 2024-08-19 | 15.02 | 16.52 | 1.50 | 9.99 | 57077.06 | 9075.81 | 9.36 |
| 2024-08-16 | 14.68 | 15.02 | 0.34 | 2.32 | 39019.00 | 5911.29 | 6.40 |
| 2024-08-15 | 14.60 | 14.68 | 0.09 | 0.62 | 9751.00 | 1428.14 | 1.60 |
| 2024-08-14 | 14.63 | 14.59 | 0.00 | 0.00 | 7277.00 | 1062.92 | 1.19 |
| 2024-08-13 | 14.49 | 14.59 | 0.09 | 0.62 | 7489.00 | 1084.33 | 1.23 |
| 2024-08-12 | 14.78 | 14.50 | -0.16 | -1.09 | 10750.00 | 1563.63 | 1.76 |
| 2024-08-09 | 14.88 | 14.66 | -0.13 | -0.88 | 9253.00 | 1369.75 | 1.52 |
| 2024-08-08 | 15.00 | 14.79 | -0.24 | -1.60 | 12399.00 | 1832.24 | 2.03 |
| 2024-08-07 | 14.85 | 15.03 | 0.19 | 1.28 | 13456.00 | 2013.81 | 2.21 |
| 2024-08-06 | 14.90 | 14.84 | 0.08 | 0.54 | 13410.44 | 1991.56 | 2.20 |
| 2024-08-05 | 15.33 | 14.76 | -0.62 | -4.03 | 17509.00 | 2632.70 | 2.87 |
| 2024-08-02 | 15.57 | 15.38 | -0.28 | -1.79 | 10852.00 | 1685.57 | 1.78 |
| 2024-08-01 | 16.00 | 15.66 | -0.06 | -0.38 | 13370.44 | 2096.25 | 2.19 |
| 2024-07-31 | 15.25 | 15.72 | 0.52 | 3.42 | 15703.00 | 2441.15 | 2.58 |
| 2024-07-30 | 15.35 | 15.20 | -0.16 | -1.04 | 9904.00 | 1508.08 | 1.62 |
| 2024-07-29 | 15.45 | 15.36 | -0.01 | -0.07 | 10128.06 | 1556.04 | 1.66 |
| 2024-07-26 | 14.91 | 15.37 | 0.35 | 2.33 | 15603.00 | 2382.90 | 2.56 |
| 2024-07-25 | 14.76 | 15.02 | 0.26 | 1.76 | 14667.06 | 2175.28 | 2.41 |
| 2024-07-24 | 15.11 | 14.76 | -0.38 | -2.51 | 17790.00 | 2644.11 | 2.92 |
| 2024-07-23 | 15.43 | 15.14 | -0.29 | -1.88 | 13048.00 | 2009.03 | 2.14 |
| 2024-07-22 | 15.25 | 15.43 | 0.17 | 1.11 | 12635.44 | 1939.99 | 2.07 |
| 2024-07-19 | 15.15 | 15.26 | 0.04 | 0.26 | 14049.00 | 2145.65 | 2.30 |
| 2024-07-18 | 15.45 | 15.22 | -0.18 | -1.17 | 19302.06 | 2908.36 | 3.17 |
| 2024-07-17 | 15.93 | 15.40 | -0.53 | -3.33 | 16784.00 | 2613.63 | 2.75 |
| 2024-07-16 | 15.94 | 15.93 | -0.12 | -0.75 | 15713.00 | 2508.13 | 2.58 |
| 2024-07-15 | 16.46 | 16.05 | -0.41 | -2.49 | 18478.44 | 2979.89 | 3.03 |
| 2024-07-12 | 16.24 | 16.46 | 0.14 | 0.86 | 25702.00 | 4213.07 | 4.22 |
| 2024-07-11 | 16.05 | 16.32 | 0.52 | 3.29 | 26189.36 | 4252.74 | 4.30 |
| 2024-07-10 | 15.72 | 15.80 | 0.09 | 0.57 | 28396.00 | 4523.62 | 4.66 |
| 2024-07-09 | 15.04 | 15.71 | 0.75 | 5.01 | 30473.00 | 4674.64 | 5.00 |
| 2024-07-08 | 15.52 | 14.96 | -0.64 | -4.10 | 21535.82 | 3267.27 | 3.53 |
| 2024-07-05 | 15.34 | 15.60 | 0.17 | 1.10 | 23777.00 | 3650.29 | 3.90 |
| 2024-07-04 | 15.83 | 15.43 | -0.56 | -3.50 | 35725.12 | 5622.81 | 5.86 |
| 2024-07-03 | 16.73 | 15.99 | -0.50 | -3.03 | 44865.82 | 7340.77 | 7.36 |
| 2024-07-02 | 16.29 | 16.49 | 0.22 | 1.35 | 39676.09 | 6503.78 | 6.51 |
| 2024-07-01 | 16.32 | 16.27 | -0.03 | -0.18 | 38397.82 | 6170.16 | 6.30 |
| 2024-06-28 | 16.33 | 16.30 | -0.37 | -2.22 | 56265.56 | 9198.59 | 9.23 |
| 2024-06-27 | 16.00 | 16.67 | 0.46 | 2.84 | 88451.97 | 14678.29 | 14.51 |
| 2024-06-26 | 16.50 | 16.59 | 0.06 | 0.36 | 76117.84 | 12435.76 | 12.49 |
| 2024-06-25 | 15.28 | 16.53 | 1.50 | 9.98 | 24756.82 | 3989.33 | 4.06 |
| 2024-06-24 | 15.80 | 15.03 | -0.94 | -5.89 | 20698.86 | 3166.11 | 3.40 |
| 2024-06-21 | 15.86 | 15.97 | 0.08 | 0.50 | 9106.00 | 1447.17 | 1.49 |
| 2024-06-20 | 16.40 | 15.89 | -0.47 | -2.87 | 15686.36 | 2517.16 | 2.57 |
| 2024-06-19 | 16.59 | 16.36 | -0.24 | -1.45 | 11912.00 | 1968.71 | 1.95 |
| 2024-06-18 | 16.09 | 16.60 | 0.51 | 3.17 | 16957.00 | 2784.06 | 2.78 |
| 2024-06-17 | 16.13 | 16.09 | -0.05 | -0.31 | 13121.43 | 2119.30 | 2.15 |
| 2024-06-14 | 16.30 | 16.14 | -0.16 | -0.98 | 11491.00 | 1858.24 | 1.88 |
| 2024-06-13 | 16.25 | 16.30 | -0.02 | -0.12 | 11486.43 | 1880.98 | 1.88 |
| 2024-06-12 | 16.17 | 16.32 | 0.17 | 1.05 | 12869.00 | 2098.09 | 2.11 |
| 2024-06-11 | 15.82 | 16.15 | 0.19 | 1.19 | 16135.43 | 2556.12 | 2.65 |
| 2024-06-07 | 15.65 | 15.96 | 0.42 | 2.70 | 21792.06 | 3444.30 | 3.57 |
| 2024-06-06 | 16.37 | 15.54 | -0.82 | -5.01 | 26396.00 | 4139.27 | 4.33 |
| 2024-06-05 | 16.72 | 16.36 | -0.40 | -2.39 | 13307.43 | 2202.08 | 2.18 |
| 2024-06-04 | 17.30 | 16.76 | -0.51 | -2.95 | 17600.13 | 2951.27 | 2.89 |
| 2024-06-03 | 17.81 | 17.27 | -0.50 | -2.81 | 15135.22 | 2641.36 | 2.48 |
| 2024-05-31 | 17.57 | 17.77 | 0.33 | 1.89 | 14706.43 | 2603.56 | 2.41 |
| 2024-05-30 | 17.42 | 17.44 | 0.02 | 0.12 | 13805.43 | 2416.99 | 2.26 |
| 2024-05-29 | 17.09 | 17.42 | 0.33 | 1.93 | 16257.22 | 2822.27 | 2.67 |
| 2024-05-28 | 17.43 | 17.09 | -0.27 | -1.56 | 11012.43 | 1893.24 | 1.81 |
| 2024-05-27 | 17.30 | 17.36 | 0.08 | 0.46 | 13593.00 | 2339.91 | 2.23 |
| 2024-05-24 | 17.52 | 17.28 | -0.22 | -1.26 | 14897.00 | 2583.82 | 2.44 |
| 2024-05-23 | 18.02 | 17.50 | -0.45 | -2.51 | 12751.00 | 2250.91 | 2.09 |
| 2024-05-22 | 17.96 | 17.95 | 0.00 | 0.00 | 11997.00 | 2152.57 | 1.97 |
| 2024-05-21 | 18.31 | 17.95 | -0.27 | -1.48 | 18459.00 | 3309.89 | 3.03 |
| 2024-05-20 | 18.33 | 18.22 | -0.12 | -0.65 | 12838.00 | 2351.66 | 2.11 |
| 2024-05-17 | 18.28 | 18.34 | 0.17 | 0.94 | 13678.00 | 2499.50 | 2.24 |
| 2024-05-16 | 18.15 | 18.17 | 0.08 | 0.44 | 11431.43 | 2083.54 | 1.88 |
| 2024-05-15 | 18.39 | 18.09 | -0.12 | -0.66 | 13636.09 | 2484.52 | 2.24 |
| 2024-05-14 | 17.90 | 18.21 | 0.36 | 2.02 | 19435.00 | 3539.68 | 3.19 |
| 2024-05-13 | 18.55 | 17.85 | -0.83 | -4.44 | 21239.00 | 3823.80 | 3.48 |
| 2024-05-10 | 19.10 | 18.68 | -0.34 | -1.79 | 15461.00 | 2900.48 | 2.54 |
| 2024-05-09 | 18.81 | 19.02 | 0.21 | 1.12 | 15626.00 | 2979.97 | 2.56 |
日K线
周K线
月K线
