硅宝科技(300019)股票信息
| 股票代码 | 300019 |
| 股票名称 | 硅宝科技 |
| 最新价/元 | 14.18 |
| 涨跌额/元 | 1.76 |
| 涨跌幅/% | 14.17 |
| 买入/元 | 14.18 |
| 卖出/元 | 14.19 |
| 昨收/元 | 12.42 |
| 今开/元 | 12.99 |
| 最高/元 | 14.45 |
| 最低/元 | 12.70 |
| 成交量/手 | 195281.20 |
| 成交额/万 | 26394.34 |
| 股净值/元 | 17.60 |
| 市净率 | 2.29 |
| 总市值/万 | 557439.48 |
| 流通值/万 | 490146.32 |
| 换手率/% | 5.65 |
| 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 |
硅宝科技(300019)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 | 12.99 | 14.18 | 1.76 | 14.17 | 195281.20 | 26394.34 | 5.65 |
| 2024-09-27 | 11.90 | 12.42 | 0.76 | 6.52 | 108616.93 | 13293.18 | 3.14 |
| 2024-09-26 | 11.29 | 11.66 | 0.28 | 2.46 | 44269.25 | 5098.35 | 1.28 |
| 2024-09-25 | 11.30 | 11.38 | 0.11 | 0.98 | 51118.11 | 5858.77 | 1.48 |
| 2024-09-24 | 10.90 | 11.27 | 0.38 | 3.49 | 39997.83 | 4455.17 | 1.16 |
| 2024-09-23 | 10.84 | 10.89 | 0.04 | 0.37 | 18767.00 | 2050.51 | 0.54 |
| 2024-09-20 | 10.88 | 10.85 | -0.08 | -0.73 | 24530.00 | 2652.41 | 0.71 |
| 2024-09-19 | 10.76 | 10.93 | 0.18 | 1.67 | 28902.00 | 3145.34 | 0.84 |
| 2024-09-18 | 10.70 | 10.75 | -0.06 | -0.56 | 29285.00 | 3123.30 | 0.85 |
| 2024-09-13 | 11.26 | 10.81 | -0.44 | -3.91 | 61566.00 | 6723.34 | 1.78 |
| 2024-09-12 | 11.43 | 11.25 | -0.32 | -2.77 | 102556.68 | 11593.36 | 2.97 |
| 2024-09-11 | 11.80 | 11.57 | 0.30 | 2.66 | 160177.00 | 19101.00 | 4.63 |
| 2024-09-10 | 11.07 | 11.27 | 0.21 | 1.90 | 37780.68 | 4199.23 | 1.09 |
| 2024-09-09 | 10.80 | 11.06 | 0.17 | 1.56 | 36220.24 | 4009.90 | 1.05 |
| 2024-09-06 | 10.98 | 10.89 | -0.17 | -1.54 | 24067.00 | 2630.11 | 0.70 |
| 2024-09-05 | 11.11 | 11.06 | 0.06 | 0.55 | 39771.00 | 4415.60 | 1.15 |
| 2024-09-04 | 10.82 | 11.00 | 0.05 | 0.46 | 40944.00 | 4502.32 | 1.18 |
| 2024-09-03 | 10.70 | 10.95 | 0.30 | 2.82 | 40857.99 | 4460.93 | 1.18 |
| 2024-09-02 | 10.90 | 10.65 | -0.28 | -2.56 | 24290.00 | 2615.33 | 0.70 |
| 2024-08-30 | 10.80 | 10.93 | 0.13 | 1.20 | 35261.00 | 3865.34 | 1.03 |
| 2024-08-29 | 10.64 | 10.80 | 0.16 | 1.50 | 23602.00 | 2536.94 | 0.69 |
| 2024-08-28 | 10.45 | 10.64 | 0.11 | 1.05 | 20684.00 | 2190.93 | 0.60 |
| 2024-08-27 | 10.60 | 10.53 | -0.10 | -0.94 | 25080.94 | 2635.42 | 0.73 |
| 2024-08-26 | 10.16 | 10.63 | 0.47 | 4.63 | 51914.44 | 5508.23 | 1.51 |
| 2024-08-23 | 10.35 | 10.16 | -0.21 | -2.03 | 33157.00 | 3379.99 | 0.96 |
| 2024-08-22 | 10.83 | 10.37 | -0.42 | -3.89 | 42404.38 | 4479.51 | 1.23 |
| 2024-08-21 | 11.00 | 10.79 | -0.26 | -2.35 | 34641.99 | 3762.42 | 1.01 |
| 2024-08-20 | 11.08 | 11.05 | -0.05 | -0.45 | 26934.77 | 3004.34 | 0.78 |
| 2024-08-19 | 11.12 | 11.10 | -0.05 | -0.45 | 13268.07 | 1477.66 | 0.39 |
| 2024-08-16 | 11.13 | 11.15 | 0.01 | 0.09 | 15428.15 | 1717.34 | 0.45 |
| 2024-08-15 | 11.10 | 11.14 | 0.01 | 0.09 | 25527.17 | 2840.15 | 0.74 |
| 2024-08-14 | 11.30 | 11.13 | -0.17 | -1.50 | 18939.00 | 2118.04 | 0.55 |
| 2024-08-13 | 11.22 | 11.30 | 0.08 | 0.71 | 16508.00 | 1850.16 | 0.48 |
| 2024-08-12 | 11.40 | 11.22 | -0.21 | -1.84 | 18811.00 | 2132.74 | 0.55 |
| 2024-08-09 | 11.68 | 11.43 | -0.15 | -1.30 | 18130.79 | 2095.94 | 0.53 |
| 2024-08-08 | 11.61 | 11.58 | 0.00 | 0.00 | 26652.79 | 3096.00 | 0.78 |
| 2024-08-07 | 11.54 | 11.58 | 0.01 | 0.09 | 15695.38 | 1817.27 | 0.46 |
| 2024-08-06 | 11.43 | 11.57 | 0.22 | 1.94 | 30644.19 | 3515.82 | 0.89 |
| 2024-08-05 | 11.48 | 11.35 | -0.26 | -2.24 | 26581.00 | 3045.05 | 0.77 |
| 2024-08-02 | 11.70 | 11.61 | -0.18 | -1.53 | 23772.00 | 2786.37 | 0.69 |
| 2024-08-01 | 11.85 | 11.79 | -0.06 | -0.51 | 25679.00 | 3042.63 | 0.75 |
| 2024-07-31 | 11.52 | 11.85 | 0.31 | 2.69 | 34779.00 | 4092.03 | 1.01 |
| 2024-07-30 | 11.39 | 11.54 | 0.15 | 1.32 | 23205.00 | 2647.53 | 0.68 |
| 2024-07-29 | 11.65 | 11.39 | -0.25 | -2.15 | 24261.00 | 2778.34 | 0.71 |
| 2024-07-26 | 11.47 | 11.64 | 0.17 | 1.48 | 18931.13 | 2194.60 | 0.55 |
| 2024-07-25 | 11.30 | 11.47 | -0.04 | -0.35 | 21090.13 | 2428.42 | 0.61 |
| 2024-07-24 | 11.50 | 11.51 | -0.06 | -0.52 | 20626.00 | 2380.82 | 0.60 |
| 2024-07-23 | 12.07 | 11.57 | -0.51 | -4.22 | 48268.86 | 5679.23 | 1.40 |
| 2024-07-22 | 12.17 | 12.08 | -0.16 | -1.31 | 23284.75 | 2817.99 | 0.68 |
| 2024-07-19 | 12.20 | 12.24 | 0.00 | 0.00 | 21328.00 | 2609.98 | 0.62 |
| 2024-07-18 | 12.60 | 12.24 | -0.42 | -3.32 | 46668.00 | 5681.57 | 1.36 |
| 2024-07-17 | 12.95 | 12.66 | -0.23 | -1.78 | 31132.81 | 3966.94 | 0.91 |
| 2024-07-16 | 12.85 | 12.89 | -0.09 | -0.69 | 22939.17 | 2955.04 | 0.67 |
| 2024-07-15 | 12.98 | 12.98 | -0.15 | -1.14 | 20631.19 | 2676.82 | 0.60 |
| 2024-07-12 | 13.28 | 13.13 | -0.17 | -1.28 | 25758.81 | 3393.13 | 0.75 |
| 2024-07-11 | 13.17 | 13.30 | 0.32 | 2.47 | 47680.00 | 6301.31 | 1.39 |
| 2024-07-10 | 13.21 | 12.98 | -0.36 | -2.70 | 52056.98 | 6854.30 | 1.52 |
| 2024-07-09 | 12.75 | 13.34 | 0.34 | 2.62 | 59492.64 | 7848.04 | 1.73 |
| 2024-07-08 | 12.79 | 13.00 | 0.10 | 0.78 | 38196.00 | 4987.46 | 1.11 |
| 2024-07-05 | 12.72 | 12.90 | 0.06 | 0.47 | 23356.90 | 2991.79 | 0.68 |
| 2024-07-04 | 13.28 | 12.84 | -0.39 | -2.95 | 44608.00 | 5785.47 | 1.30 |
| 2024-07-03 | 13.18 | 13.23 | 0.01 | 0.08 | 22732.00 | 3002.04 | 0.66 |
| 2024-07-02 | 13.47 | 13.22 | -0.22 | -1.64 | 37463.00 | 4981.11 | 1.09 |
| 2024-07-01 | 13.18 | 13.44 | 0.19 | 1.43 | 37755.00 | 5044.02 | 1.10 |
| 2024-06-28 | 13.15 | 13.25 | 0.10 | 0.76 | 39480.00 | 5252.73 | 1.15 |
| 2024-06-27 | 13.48 | 13.15 | -0.44 | -3.24 | 46600.00 | 6199.58 | 1.36 |
| 2024-06-26 | 13.30 | 13.59 | 0.26 | 1.95 | 61373.84 | 8152.87 | 1.79 |
| 2024-06-25 | 13.25 | 13.33 | 0.12 | 0.91 | 56349.08 | 7464.13 | 1.64 |
| 2024-06-24 | 13.53 | 13.21 | -0.56 | -4.07 | 85213.07 | 11388.55 | 2.48 |
| 2024-06-21 | 13.90 | 13.77 | -0.19 | -1.36 | 108295.60 | 15128.24 | 3.15 |
| 2024-06-20 | 13.45 | 13.96 | 0.46 | 3.41 | 201769.25 | 28575.78 | 5.87 |
| 2024-06-19 | 13.77 | 13.50 | -0.28 | -2.03 | 61740.00 | 8436.70 | 1.80 |
| 2024-06-18 | 13.66 | 13.78 | 0.13 | 0.95 | 77672.60 | 10692.80 | 2.26 |
| 2024-06-17 | 13.48 | 13.65 | -0.02 | -0.15 | 52066.53 | 7068.00 | 1.52 |
| 2024-06-14 | 13.22 | 13.67 | 0.46 | 3.48 | 102174.63 | 13895.04 | 2.97 |
| 2024-06-13 | 13.75 | 13.21 | -0.37 | -2.73 | 89221.30 | 12006.39 | 2.60 |
| 2024-06-12 | 13.60 | 13.58 | -0.12 | -0.88 | 68196.00 | 9291.64 | 1.98 |
| 2024-06-11 | 13.32 | 13.70 | 0.21 | 1.56 | 84465.00 | 11393.74 | 2.46 |
| 2024-06-07 | 13.11 | 13.49 | 0.43 | 3.29 | 100735.00 | 13416.84 | 2.93 |
| 2024-06-06 | 12.93 | 13.06 | 0.06 | 0.46 | 67478.99 | 8792.71 | 1.96 |
| 2024-06-05 | 13.04 | 13.00 | -0.08 | -0.61 | 54493.00 | 7094.60 | 1.59 |
| 2024-06-04 | 12.94 | 13.08 | 0.08 | 0.62 | 75352.13 | 9771.29 | 2.19 |
| 2024-06-03 | 13.42 | 13.00 | -0.62 | -4.55 | 124357.43 | 16264.49 | 3.62 |
| 2024-05-31 | 13.86 | 13.62 | -0.30 | -2.16 | 173536.48 | 23589.93 | 5.05 |
| 2024-05-30 | 13.19 | 13.92 | 0.90 | 6.91 | 270560.85 | 38105.48 | 7.87 |
| 2024-05-29 | 12.82 | 13.02 | 0.12 | 0.93 | 43483.00 | 5656.19 | 1.27 |
| 2024-05-28 | 12.85 | 12.90 | -0.06 | -0.46 | 34628.58 | 4450.84 | 1.01 |
| 2024-05-27 | 13.03 | 12.96 | -0.09 | -0.69 | 59924.00 | 7688.21 | 1.74 |
| 2024-05-24 | 13.11 | 13.05 | -0.14 | -1.06 | 71898.56 | 9468.02 | 2.09 |
| 2024-05-23 | 13.46 | 13.19 | -0.40 | -2.94 | 59875.04 | 7957.86 | 1.74 |
| 2024-05-22 | 13.49 | 13.59 | 0.01 | 0.07 | 67376.43 | 9135.84 | 1.96 |
| 2024-05-21 | 13.89 | 13.58 | -0.37 | -2.65 | 80213.00 | 10901.15 | 2.33 |
| 2024-05-20 | 13.55 | 13.95 | 0.70 | 5.28 | 180146.09 | 25193.66 | 5.24 |
| 2024-05-17 | 13.08 | 13.25 | 0.29 | 2.24 | 53582.94 | 7026.85 | 1.56 |
| 2024-05-16 | 12.94 | 12.96 | 0.04 | 0.31 | 37242.00 | 4840.87 | 1.08 |
| 2024-05-15 | 13.03 | 12.92 | -0.20 | -1.52 | 45194.98 | 5881.19 | 1.32 |
| 2024-05-14 | 13.21 | 13.12 | 0.02 | 0.15 | 37410.00 | 4919.96 | 1.09 |
| 2024-05-13 | 13.55 | 13.10 | -0.44 | -3.25 | 69099.00 | 9122.14 | 2.01 |
| 2024-05-10 | 13.85 | 13.54 | -0.24 | -1.74 | 67385.00 | 9152.09 | 1.96 |
| 2024-05-09 | 13.38 | 13.78 | 0.46 | 3.45 | 103374.00 | 14261.70 | 3.01 |
日K线
周K线
月K线
