网宿科技(300017)股票信息
| 股票代码 | 300017 |
| 股票名称 | 网宿科技 |
| 最新价/元 | 9.35 |
| 涨跌额/元 | 1.36 |
| 涨跌幅/% | 17.02 |
| 买入/元 | 9.34 |
| 卖出/元 | 9.35 |
| 昨收/元 | 7.99 |
| 今开/元 | 8.25 |
| 最高/元 | 9.38 |
| 最低/元 | 8.15 |
| 成交量/手 | 2689386.36 |
| 成交额/万 | 236312.11 |
| 股净值/元 | 37.40 |
| 市净率 | 2.44 |
| 总市值/万 | 2282323.95 |
| 流通值/万 | 2134810.74 |
| 换手率/% | 11.78 |
| 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 |
网宿科技(300017)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 | 8.25 | 9.35 | 1.36 | 17.02 | 2689386.36 | 236312.11 | 11.78 |
| 2024-09-27 | 7.39 | 7.99 | 0.69 | 9.45 | 1647234.81 | 128565.53 | 7.21 |
| 2024-09-26 | 7.08 | 7.30 | 0.20 | 2.82 | 550940.55 | 39622.03 | 2.41 |
| 2024-09-25 | 7.10 | 7.10 | 0.07 | 1.00 | 630367.55 | 45288.52 | 2.76 |
| 2024-09-24 | 6.81 | 7.03 | 0.26 | 3.84 | 563750.41 | 39019.22 | 2.47 |
| 2024-09-23 | 6.76 | 6.77 | 0.02 | 0.30 | 267914.25 | 18202.39 | 1.17 |
| 2024-09-20 | 6.71 | 6.75 | 0.04 | 0.60 | 280285.20 | 18887.75 | 1.23 |
| 2024-09-19 | 6.63 | 6.71 | 0.16 | 2.44 | 350109.25 | 23345.51 | 1.53 |
| 2024-09-18 | 6.52 | 6.55 | 0.02 | 0.31 | 324650.49 | 21026.68 | 1.42 |
| 2024-09-13 | 6.73 | 6.53 | -0.15 | -2.25 | 445493.20 | 29485.93 | 1.95 |
| 2024-09-12 | 6.84 | 6.68 | -0.15 | -2.20 | 353383.97 | 23984.17 | 1.55 |
| 2024-09-11 | 6.85 | 6.83 | -0.05 | -0.73 | 235214.31 | 16029.35 | 1.03 |
| 2024-09-10 | 6.77 | 6.88 | 0.10 | 1.48 | 386122.07 | 26181.35 | 1.69 |
| 2024-09-09 | 6.79 | 6.78 | -0.03 | -0.44 | 289565.00 | 19491.05 | 1.27 |
| 2024-09-06 | 6.95 | 6.81 | -0.15 | -2.16 | 256139.50 | 17620.72 | 1.12 |
| 2024-09-05 | 6.88 | 6.96 | 0.11 | 1.61 | 284646.41 | 19780.86 | 1.25 |
| 2024-09-04 | 6.85 | 6.85 | -0.05 | -0.73 | 234872.14 | 16117.85 | 1.03 |
| 2024-09-03 | 6.89 | 6.90 | 0.04 | 0.58 | 342780.35 | 23689.35 | 1.50 |
| 2024-09-02 | 7.17 | 6.86 | -0.33 | -4.59 | 487440.21 | 34107.01 | 2.13 |
| 2024-08-30 | 7.04 | 7.19 | 0.16 | 2.28 | 451447.49 | 32532.90 | 1.98 |
| 2024-08-29 | 6.89 | 7.03 | 0.12 | 1.74 | 333394.73 | 23316.02 | 1.46 |
| 2024-08-28 | 6.77 | 6.91 | 0.13 | 1.92 | 271407.16 | 18576.22 | 1.19 |
| 2024-08-27 | 6.96 | 6.78 | -0.20 | -2.87 | 290472.29 | 19851.81 | 1.27 |
| 2024-08-26 | 6.94 | 6.98 | 0.04 | 0.58 | 302207.92 | 21011.53 | 1.32 |
| 2024-08-23 | 6.84 | 6.94 | 0.09 | 1.31 | 269020.69 | 18586.87 | 1.18 |
| 2024-08-22 | 6.94 | 6.85 | -0.07 | -1.01 | 300335.72 | 20698.91 | 1.32 |
| 2024-08-21 | 7.05 | 6.92 | -0.13 | -1.84 | 330106.53 | 23069.37 | 1.45 |
| 2024-08-20 | 7.26 | 7.05 | -0.23 | -3.16 | 355922.97 | 25288.81 | 1.56 |
| 2024-08-19 | 7.22 | 7.28 | 0.03 | 0.41 | 289703.25 | 21141.23 | 1.27 |
| 2024-08-16 | 7.23 | 7.25 | 0.04 | 0.56 | 259599.00 | 18848.38 | 1.14 |
| 2024-08-15 | 7.09 | 7.21 | 0.10 | 1.41 | 361933.43 | 26117.81 | 1.59 |
| 2024-08-14 | 7.17 | 7.11 | -0.06 | -0.84 | 235577.71 | 16879.97 | 1.03 |
| 2024-08-13 | 7.06 | 7.17 | 0.09 | 1.27 | 226414.00 | 16117.32 | 0.99 |
| 2024-08-12 | 7.05 | 7.08 | -0.01 | -0.14 | 249060.96 | 17579.12 | 1.09 |
| 2024-08-09 | 7.15 | 7.09 | -0.02 | -0.28 | 221063.95 | 15780.12 | 0.97 |
| 2024-08-08 | 7.11 | 7.11 | -0.03 | -0.42 | 309478.39 | 21907.13 | 1.36 |
| 2024-08-07 | 7.07 | 7.14 | 0.07 | 0.99 | 299061.92 | 21379.33 | 1.31 |
| 2024-08-06 | 7.09 | 7.07 | 0.07 | 1.00 | 348177.82 | 24500.15 | 1.52 |
| 2024-08-05 | 7.20 | 7.00 | -0.29 | -3.98 | 453725.19 | 32394.75 | 1.99 |
| 2024-08-02 | 7.43 | 7.29 | -0.20 | -2.67 | 350620.44 | 25846.41 | 1.54 |
| 2024-08-01 | 7.58 | 7.49 | -0.06 | -0.80 | 378669.86 | 28577.45 | 1.66 |
| 2024-07-31 | 7.30 | 7.55 | 0.26 | 3.57 | 464210.17 | 34665.53 | 2.03 |
| 2024-07-30 | 7.22 | 7.29 | 0.03 | 0.41 | 282469.72 | 20519.26 | 1.24 |
| 2024-07-29 | 7.26 | 7.26 | 0.00 | 0.00 | 224469.77 | 16312.77 | 0.98 |
| 2024-07-26 | 7.15 | 7.26 | 0.13 | 1.82 | 291014.90 | 21078.41 | 1.27 |
| 2024-07-25 | 7.05 | 7.13 | 0.01 | 0.14 | 271515.67 | 19312.91 | 1.19 |
| 2024-07-24 | 7.11 | 7.12 | -0.01 | -0.14 | 336818.90 | 24184.71 | 1.48 |
| 2024-07-23 | 7.37 | 7.13 | -0.24 | -3.26 | 375692.93 | 27292.25 | 1.65 |
| 2024-07-22 | 7.44 | 7.37 | -0.05 | -0.67 | 351334.83 | 25982.33 | 1.54 |
| 2024-07-19 | 7.45 | 7.42 | -0.06 | -0.80 | 353990.00 | 26414.03 | 1.55 |
| 2024-07-18 | 7.44 | 7.48 | -0.02 | -0.27 | 373997.10 | 27643.60 | 1.64 |
| 2024-07-17 | 7.56 | 7.50 | -0.06 | -0.79 | 300460.16 | 22681.15 | 1.32 |
| 2024-07-16 | 7.43 | 7.56 | 0.13 | 1.75 | 354312.35 | 26596.04 | 1.55 |
| 2024-07-15 | 7.53 | 7.43 | -0.15 | -1.98 | 288321.78 | 21515.99 | 1.26 |
| 2024-07-12 | 7.63 | 7.58 | -0.11 | -1.43 | 359868.21 | 27250.16 | 1.58 |
| 2024-07-11 | 7.71 | 7.69 | 0.12 | 1.59 | 518140.45 | 39847.85 | 2.27 |
| 2024-07-10 | 7.54 | 7.57 | -0.01 | -0.13 | 414349.16 | 31643.63 | 1.82 |
| 2024-07-09 | 7.38 | 7.58 | 0.04 | 0.53 | 749133.16 | 55769.17 | 3.29 |
| 2024-07-08 | 7.66 | 7.54 | -0.12 | -1.57 | 290119.65 | 22001.75 | 1.27 |
| 2024-07-05 | 7.60 | 7.66 | 0.09 | 1.19 | 304514.89 | 23212.74 | 1.34 |
| 2024-07-04 | 7.76 | 7.57 | -0.16 | -2.07 | 416239.67 | 31891.41 | 1.83 |
| 2024-07-03 | 7.97 | 7.73 | -0.27 | -3.38 | 570608.21 | 44478.10 | 2.50 |
| 2024-07-02 | 7.99 | 8.00 | -0.01 | -0.13 | 366160.37 | 29338.51 | 1.61 |
| 2024-07-01 | 7.86 | 8.01 | 0.11 | 1.39 | 392085.21 | 31061.88 | 1.72 |
| 2024-06-28 | 7.80 | 7.90 | 0.07 | 0.89 | 514656.89 | 40854.29 | 2.26 |
| 2024-06-27 | 8.00 | 7.83 | -0.26 | -3.21 | 547309.49 | 43059.87 | 2.40 |
| 2024-06-26 | 7.96 | 8.09 | 0.13 | 1.63 | 762628.12 | 60341.10 | 3.35 |
| 2024-06-25 | 8.21 | 7.96 | -0.24 | -2.93 | 502143.51 | 40459.34 | 2.20 |
| 2024-06-24 | 8.53 | 8.20 | -0.38 | -4.43 | 472614.70 | 39425.71 | 2.07 |
| 2024-06-21 | 8.34 | 8.58 | 0.20 | 2.39 | 425683.29 | 36285.38 | 1.87 |
| 2024-06-20 | 8.67 | 8.38 | -0.31 | -3.57 | 570957.20 | 48492.99 | 2.51 |
| 2024-06-19 | 8.97 | 8.69 | -0.19 | -2.14 | 495450.62 | 43361.07 | 2.17 |
| 2024-06-18 | 8.80 | 8.88 | 0.15 | 1.72 | 674833.98 | 59891.95 | 2.96 |
| 2024-06-17 | 8.99 | 8.73 | -0.24 | -2.68 | 1019798.99 | 90132.41 | 4.47 |
| 2024-06-14 | 9.04 | 8.97 | -0.09 | -0.99 | 1692935.08 | 154739.20 | 7.43 |
| 2024-06-13 | 8.85 | 9.06 | 0.25 | 2.84 | 1406330.78 | 127326.99 | 6.17 |
| 2024-06-12 | 8.59 | 8.81 | 0.26 | 3.04 | 941181.93 | 82657.11 | 4.13 |
| 2024-06-11 | 8.20 | 8.55 | 0.31 | 3.76 | 609053.21 | 51334.50 | 2.67 |
| 2024-06-07 | 8.49 | 8.24 | -0.16 | -1.91 | 488928.41 | 40774.42 | 2.15 |
| 2024-06-06 | 8.50 | 8.40 | -0.07 | -0.83 | 533539.45 | 45275.71 | 2.34 |
| 2024-06-05 | 8.53 | 8.47 | -0.13 | -1.51 | 512925.88 | 43639.26 | 2.25 |
| 2024-06-04 | 8.30 | 8.60 | 0.31 | 3.74 | 857366.97 | 72624.77 | 3.76 |
| 2024-06-03 | 8.29 | 8.29 | 0.01 | 0.12 | 491651.81 | 40687.35 | 2.16 |
| 2024-05-31 | 8.14 | 8.28 | 0.17 | 2.10 | 555627.95 | 46102.72 | 2.44 |
| 2024-05-30 | 8.03 | 8.11 | 0.03 | 0.37 | 383870.90 | 31050.89 | 1.68 |
| 2024-05-29 | 8.15 | 8.08 | -0.10 | -1.22 | 411828.45 | 33459.18 | 1.81 |
| 2024-05-28 | 8.23 | 8.18 | -0.09 | -1.09 | 371282.04 | 30441.99 | 1.63 |
| 2024-05-27 | 8.18 | 8.27 | 0.10 | 1.22 | 513995.43 | 41845.13 | 2.26 |
| 2024-05-24 | 8.24 | 8.17 | -0.04 | -0.49 | 414599.63 | 34314.09 | 1.82 |
| 2024-05-23 | 8.52 | 8.21 | -0.27 | -3.18 | 631498.45 | 52314.81 | 2.77 |
| 2024-05-22 | 8.70 | 8.73 | -0.02 | -0.23 | 454168.02 | 39428.35 | 1.99 |
| 2024-05-21 | 8.82 | 8.75 | -0.06 | -0.68 | 438884.53 | 38556.72 | 1.93 |
| 2024-05-20 | 8.87 | 8.81 | -0.06 | -0.68 | 497984.65 | 43944.03 | 2.18 |
| 2024-05-17 | 8.75 | 8.87 | 0.11 | 1.26 | 459691.18 | 40242.89 | 2.02 |
| 2024-05-16 | 8.79 | 8.76 | 0.06 | 0.69 | 481093.69 | 42374.07 | 2.11 |
| 2024-05-15 | 8.92 | 8.70 | -0.22 | -2.47 | 424644.48 | 37346.20 | 1.86 |
| 2024-05-14 | 8.66 | 8.92 | 0.26 | 3.00 | 682769.03 | 60666.61 | 3.00 |
| 2024-05-13 | 8.73 | 8.66 | -0.16 | -1.81 | 538684.54 | 46613.18 | 2.36 |
| 2024-05-10 | 8.94 | 8.82 | -0.09 | -1.01 | 668258.79 | 58611.60 | 2.93 |
| 2024-05-09 | 8.85 | 8.91 | 0.07 | 0.79 | 633588.05 | 56625.73 | 2.78 |
日K线
周K线
月K线
