鼎汉技术(300011)股票信息
| 股票代码 | 300011 |
| 股票名称 | 鼎汉技术 |
| 最新价/元 | 8.06 |
| 涨跌额/元 | 1.11 |
| 涨跌幅/% | 15.97 |
| 买入/元 | 8.05 |
| 卖出/元 | 8.06 |
| 昨收/元 | 6.95 |
| 今开/元 | 7.20 |
| 最高/元 | 8.25 |
| 最低/元 | 7.00 |
| 成交量/手 | 640380.84 |
| 成交额/万 | 48645.81 |
| 股净值/元 | 252.67 |
| 市净率 | 3.40 |
| 总市值/万 | 450272.21 |
| 流通值/万 | 404312.84 |
| 换手率/% | 12.77 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
鼎汉技术(300011)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 | 7.20 | 8.06 | 1.11 | 15.97 | 640380.84 | 48645.81 | 12.77 |
| 2024-09-27 | 6.76 | 6.95 | 0.23 | 3.42 | 485938.43 | 33385.79 | 9.69 |
| 2024-09-26 | 6.34 | 6.72 | 0.33 | 5.16 | 347812.00 | 22795.19 | 6.93 |
| 2024-09-25 | 6.40 | 6.39 | -0.03 | -0.47 | 364702.00 | 23706.14 | 7.27 |
| 2024-09-24 | 6.09 | 6.42 | 0.30 | 4.90 | 288268.20 | 18052.12 | 5.75 |
| 2024-09-23 | 6.20 | 6.12 | -0.14 | -2.24 | 213016.00 | 12979.43 | 4.25 |
| 2024-09-20 | 6.25 | 6.26 | -0.09 | -1.42 | 254625.01 | 15904.96 | 5.08 |
| 2024-09-19 | 6.42 | 6.35 | -0.15 | -2.31 | 412564.26 | 26815.56 | 8.22 |
| 2024-09-18 | 6.21 | 6.50 | 0.15 | 2.36 | 403157.00 | 25645.87 | 8.04 |
| 2024-09-13 | 5.99 | 6.35 | 0.27 | 4.44 | 452678.20 | 28120.28 | 9.02 |
| 2024-09-12 | 6.05 | 6.08 | -0.03 | -0.49 | 417654.45 | 26340.76 | 8.33 |
| 2024-09-11 | 6.00 | 6.11 | 0.07 | 1.16 | 193067.00 | 11712.70 | 3.85 |
| 2024-09-10 | 5.99 | 6.04 | 0.02 | 0.33 | 204777.83 | 12313.10 | 4.08 |
| 2024-09-09 | 5.71 | 6.02 | 0.26 | 4.51 | 282424.02 | 16842.33 | 5.63 |
| 2024-09-06 | 5.81 | 5.76 | -0.05 | -0.86 | 131987.00 | 7651.96 | 2.63 |
| 2024-09-05 | 5.65 | 5.81 | 0.16 | 2.83 | 149339.00 | 8622.28 | 2.98 |
| 2024-09-04 | 5.77 | 5.65 | -0.20 | -3.42 | 143675.70 | 8246.24 | 2.86 |
| 2024-09-03 | 5.82 | 5.85 | 0.02 | 0.34 | 162691.00 | 9463.51 | 3.24 |
| 2024-09-02 | 6.07 | 5.83 | -0.25 | -4.11 | 244864.70 | 14617.89 | 4.88 |
| 2024-08-30 | 5.84 | 6.08 | 0.19 | 3.23 | 413366.59 | 25246.20 | 8.24 |
| 2024-08-29 | 5.79 | 5.89 | -0.03 | -0.51 | 180078.19 | 10552.22 | 3.59 |
| 2024-08-28 | 5.76 | 5.92 | 0.04 | 0.68 | 214573.96 | 12707.23 | 4.28 |
| 2024-08-27 | 5.90 | 5.88 | -0.01 | -0.17 | 246505.73 | 14451.65 | 4.91 |
| 2024-08-26 | 5.75 | 5.89 | 0.07 | 1.20 | 203484.35 | 11819.96 | 4.06 |
| 2024-08-23 | 5.60 | 5.82 | 0.17 | 3.01 | 250084.26 | 14299.15 | 4.99 |
| 2024-08-22 | 5.82 | 5.65 | -0.25 | -4.24 | 259145.30 | 14804.33 | 5.17 |
| 2024-08-21 | 5.81 | 5.90 | 0.05 | 0.86 | 425665.18 | 24770.65 | 8.49 |
| 2024-08-20 | 6.20 | 5.85 | -0.61 | -9.44 | 693574.72 | 40992.11 | 13.83 |
| 2024-08-19 | 5.60 | 6.46 | 1.08 | 20.07 | 802556.16 | 50539.43 | 16.00 |
| 2024-08-16 | 5.43 | 5.38 | -0.07 | -1.28 | 91458.00 | 4958.91 | 1.82 |
| 2024-08-15 | 5.26 | 5.45 | 0.15 | 2.83 | 134586.00 | 7214.56 | 2.68 |
| 2024-08-14 | 5.23 | 5.30 | 0.05 | 0.95 | 113652.17 | 6074.25 | 2.27 |
| 2024-08-13 | 5.20 | 5.25 | 0.06 | 1.16 | 73127.60 | 3806.10 | 1.46 |
| 2024-08-12 | 5.27 | 5.19 | -0.10 | -1.89 | 90223.00 | 4713.11 | 1.80 |
| 2024-08-09 | 5.34 | 5.29 | -0.03 | -0.56 | 91075.88 | 4860.21 | 1.82 |
| 2024-08-08 | 5.51 | 5.32 | -0.29 | -5.17 | 165703.00 | 8935.87 | 3.30 |
| 2024-08-07 | 5.56 | 5.61 | 0.06 | 1.08 | 180881.00 | 10129.49 | 3.61 |
| 2024-08-06 | 5.52 | 5.55 | 0.09 | 1.65 | 159759.00 | 8815.15 | 3.18 |
| 2024-08-05 | 5.63 | 5.46 | -0.24 | -4.21 | 216242.00 | 11927.04 | 4.31 |
| 2024-08-02 | 5.85 | 5.70 | -0.23 | -3.88 | 307629.91 | 17765.77 | 6.13 |
| 2024-08-01 | 5.68 | 5.93 | 0.30 | 5.33 | 471344.00 | 27963.73 | 9.40 |
| 2024-07-31 | 5.41 | 5.63 | 0.22 | 4.07 | 279919.60 | 15483.21 | 5.58 |
| 2024-07-30 | 5.55 | 5.41 | -0.18 | -3.22 | 246785.52 | 13387.16 | 4.92 |
| 2024-07-29 | 5.48 | 5.59 | 0.05 | 0.90 | 349788.90 | 19837.38 | 6.97 |
| 2024-07-26 | 5.24 | 5.54 | 0.23 | 4.33 | 329976.22 | 18190.63 | 6.58 |
| 2024-07-25 | 5.18 | 5.31 | 0.08 | 1.53 | 264132.45 | 14122.03 | 5.27 |
| 2024-07-24 | 5.31 | 5.23 | -0.33 | -5.94 | 299077.53 | 15968.42 | 5.96 |
| 2024-07-23 | 5.39 | 5.56 | 0.10 | 1.83 | 458371.70 | 25704.01 | 9.14 |
| 2024-07-22 | 5.51 | 5.46 | -0.28 | -4.88 | 379943.63 | 20766.23 | 7.57 |
| 2024-07-19 | 5.05 | 5.74 | 0.60 | 11.67 | 482779.60 | 26147.28 | 9.62 |
| 2024-07-18 | 4.76 | 5.14 | 0.37 | 7.76 | 245424.07 | 12495.25 | 4.89 |
| 2024-07-17 | 4.85 | 4.77 | -0.15 | -3.05 | 52473.79 | 2528.47 | 1.05 |
| 2024-07-16 | 4.88 | 4.92 | 0.03 | 0.61 | 52197.02 | 2536.86 | 1.04 |
| 2024-07-15 | 5.00 | 4.89 | -0.11 | -2.20 | 42925.02 | 2103.29 | 0.86 |
| 2024-07-12 | 4.99 | 5.00 | 0.00 | 0.00 | 39486.00 | 1977.43 | 0.79 |
| 2024-07-11 | 4.91 | 5.00 | 0.20 | 4.17 | 60203.59 | 2981.30 | 1.20 |
| 2024-07-10 | 4.91 | 4.80 | -0.10 | -2.04 | 45153.00 | 2186.00 | 0.90 |
| 2024-07-09 | 4.74 | 4.90 | 0.15 | 3.16 | 54502.05 | 2624.13 | 1.09 |
| 2024-07-08 | 4.85 | 4.75 | -0.19 | -3.85 | 62598.05 | 3002.63 | 1.25 |
| 2024-07-05 | 4.88 | 4.94 | 0.05 | 1.02 | 40269.22 | 1974.38 | 0.80 |
| 2024-07-04 | 5.07 | 4.89 | -0.17 | -3.36 | 53588.00 | 2657.30 | 1.07 |
| 2024-07-03 | 5.11 | 5.06 | -0.05 | -0.98 | 49760.02 | 2529.06 | 0.99 |
| 2024-07-02 | 5.00 | 5.11 | 0.10 | 2.00 | 68408.00 | 3491.82 | 1.36 |
| 2024-07-01 | 4.98 | 5.01 | 0.02 | 0.40 | 46627.00 | 2318.56 | 0.93 |
| 2024-06-28 | 4.96 | 4.99 | 0.04 | 0.81 | 60661.82 | 3044.69 | 1.21 |
| 2024-06-27 | 5.00 | 4.95 | -0.06 | -1.20 | 75590.00 | 3789.91 | 1.51 |
| 2024-06-26 | 4.85 | 5.01 | 0.19 | 3.94 | 50517.00 | 2474.37 | 1.01 |
| 2024-06-25 | 4.78 | 4.82 | 0.07 | 1.47 | 72941.86 | 3536.48 | 1.45 |
| 2024-06-24 | 5.00 | 4.75 | -0.26 | -5.19 | 87920.11 | 4219.93 | 1.75 |
| 2024-06-21 | 5.14 | 5.01 | -0.07 | -1.38 | 52101.04 | 2629.38 | 1.04 |
| 2024-06-20 | 5.24 | 5.08 | -0.16 | -3.05 | 68964.32 | 3568.79 | 1.37 |
| 2024-06-19 | 5.24 | 5.24 | 0.01 | 0.19 | 58022.00 | 3057.01 | 1.16 |
| 2024-06-18 | 5.14 | 5.23 | 0.16 | 3.16 | 64097.05 | 3317.76 | 1.28 |
| 2024-06-17 | 5.12 | 5.07 | -0.04 | -0.78 | 45426.00 | 2323.48 | 0.91 |
| 2024-06-14 | 5.07 | 5.11 | 0.03 | 0.59 | 49254.00 | 2511.22 | 0.98 |
| 2024-06-13 | 5.11 | 5.08 | -0.02 | -0.39 | 48490.00 | 2471.18 | 0.97 |
| 2024-06-12 | 5.00 | 5.10 | 0.11 | 2.20 | 51894.55 | 2632.52 | 1.03 |
| 2024-06-11 | 4.96 | 4.99 | 0.01 | 0.20 | 76786.80 | 3772.35 | 1.53 |
| 2024-06-07 | 4.94 | 4.98 | 0.17 | 3.53 | 97378.85 | 4804.97 | 1.94 |
| 2024-06-06 | 5.15 | 4.81 | -0.29 | -5.69 | 121185.92 | 5930.84 | 2.42 |
| 2024-06-05 | 5.23 | 5.10 | -0.17 | -3.23 | 67461.05 | 3482.93 | 1.34 |
| 2024-06-04 | 5.36 | 5.27 | -0.09 | -1.68 | 86685.03 | 4527.49 | 1.73 |
| 2024-06-03 | 5.65 | 5.36 | -0.28 | -4.97 | 100609.99 | 5484.31 | 2.01 |
| 2024-05-31 | 5.53 | 5.64 | 0.11 | 1.99 | 51435.99 | 2877.33 | 1.03 |
| 2024-05-30 | 5.62 | 5.53 | -0.08 | -1.43 | 46463.00 | 2587.61 | 0.93 |
| 2024-05-29 | 5.50 | 5.61 | 0.07 | 1.26 | 54048.02 | 3025.25 | 1.08 |
| 2024-05-28 | 5.54 | 5.54 | -0.01 | -0.18 | 45345.09 | 2520.27 | 0.90 |
| 2024-05-27 | 5.56 | 5.55 | 0.02 | 0.36 | 48594.09 | 2680.34 | 0.97 |
| 2024-05-24 | 5.58 | 5.53 | -0.01 | -0.18 | 45737.00 | 2544.92 | 0.91 |
| 2024-05-23 | 5.72 | 5.54 | -0.16 | -2.81 | 53362.00 | 2982.52 | 1.06 |
| 2024-05-22 | 5.68 | 5.70 | 0.01 | 0.18 | 63039.02 | 3614.00 | 1.26 |
| 2024-05-21 | 5.81 | 5.69 | -0.17 | -2.90 | 82986.00 | 4749.71 | 1.65 |
| 2024-05-20 | 5.80 | 5.86 | 0.06 | 1.03 | 65776.00 | 3830.18 | 1.31 |
| 2024-05-17 | 5.78 | 5.80 | 0.02 | 0.35 | 59224.00 | 3412.60 | 1.18 |
| 2024-05-16 | 5.80 | 5.78 | 0.03 | 0.52 | 59328.00 | 3444.25 | 1.18 |
| 2024-05-15 | 5.79 | 5.75 | -0.05 | -0.86 | 82394.00 | 4794.36 | 1.64 |
| 2024-05-14 | 5.74 | 5.80 | 0.07 | 1.22 | 83071.59 | 4801.94 | 1.66 |
| 2024-05-13 | 5.79 | 5.73 | -0.08 | -1.38 | 126992.04 | 7416.48 | 2.53 |
| 2024-05-10 | 5.95 | 5.81 | -0.10 | -1.69 | 69102.00 | 4027.98 | 1.38 |
| 2024-05-09 | 5.84 | 5.91 | 0.07 | 1.20 | 76475.80 | 4529.57 | 1.52 |
日K线
周K线
月K线
