赛为智能(300044)股票信息
| 股票代码 | 300044 |
| 股票名称 | 赛为智能 |
| 最新价/元 | 6.14 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 18.30 |
| 买入/元 | 6.14 |
| 卖出/元 | 6.15 |
| 昨收/元 | 5.19 |
| 今开/元 | 6.22 |
| 最高/元 | 6.22 |
| 最低/元 | 5.52 |
| 成交量/手 | 1492807.01 |
| 成交额/万 | 88151.79 |
| 股净值/元 | -29.41 |
| 市净率 | 7.43 |
| 总市值/万 | 469015.71 |
| 流通值/万 | 468956.89 |
| 换手率/% | 19.55 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
赛为智能(300044)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 6.22 | 6.14 | 0.95 | 18.30 | 1492807.01 | 88151.79 | 19.55 |
| 2024-09-30 | 4.68 | 5.19 | 0.72 | 16.11 | 1152850.09 | 56598.86 | 15.09 |
| 2024-09-27 | 4.28 | 4.47 | 0.25 | 5.92 | 612231.34 | 26865.69 | 8.02 |
| 2024-09-26 | 4.13 | 4.22 | 0.09 | 2.18 | 329304.92 | 13727.13 | 4.31 |
| 2024-09-25 | 4.12 | 4.13 | 0.07 | 1.72 | 402032.02 | 16743.87 | 5.26 |
| 2024-09-24 | 3.96 | 4.06 | 0.12 | 3.05 | 294410.03 | 11721.07 | 3.85 |
| 2024-09-23 | 3.92 | 3.94 | 0.00 | 0.00 | 142908.80 | 5644.16 | 1.87 |
| 2024-09-20 | 3.88 | 3.94 | 0.04 | 1.03 | 135027.40 | 5286.79 | 1.77 |
| 2024-09-19 | 3.85 | 3.90 | 0.09 | 2.36 | 214060.63 | 8347.82 | 2.80 |
| 2024-09-18 | 3.91 | 3.81 | -0.10 | -2.56 | 165207.60 | 6311.72 | 2.16 |
| 2024-09-13 | 4.02 | 3.91 | -0.12 | -2.98 | 157785.12 | 6254.67 | 2.07 |
| 2024-09-12 | 4.00 | 4.03 | 0.05 | 1.26 | 182618.48 | 7391.57 | 2.39 |
| 2024-09-11 | 4.04 | 3.98 | -0.08 | -1.97 | 119165.00 | 4757.82 | 1.56 |
| 2024-09-10 | 3.97 | 4.06 | 0.07 | 1.75 | 183039.02 | 7299.20 | 2.40 |
| 2024-09-09 | 4.08 | 3.99 | -0.12 | -2.92 | 215188.28 | 8632.54 | 2.82 |
| 2024-09-06 | 4.14 | 4.11 | -0.03 | -0.73 | 226165.43 | 9385.14 | 2.96 |
| 2024-09-05 | 4.07 | 4.14 | 0.06 | 1.47 | 185936.80 | 7672.74 | 2.43 |
| 2024-09-04 | 4.11 | 4.08 | -0.07 | -1.69 | 151683.43 | 6203.22 | 1.99 |
| 2024-09-03 | 4.06 | 4.15 | 0.08 | 1.97 | 209562.04 | 8590.03 | 2.74 |
| 2024-09-02 | 4.16 | 4.07 | -0.13 | -3.10 | 219105.54 | 9042.71 | 2.87 |
| 2024-08-30 | 4.06 | 4.20 | 0.07 | 1.70 | 363243.94 | 15188.21 | 4.76 |
| 2024-08-29 | 4.06 | 4.13 | 0.05 | 1.23 | 144546.11 | 5956.45 | 1.89 |
| 2024-08-28 | 4.05 | 4.08 | 0.04 | 0.99 | 134558.90 | 5482.04 | 1.76 |
| 2024-08-27 | 4.10 | 4.04 | -0.09 | -2.18 | 140633.60 | 5740.32 | 1.84 |
| 2024-08-26 | 4.14 | 4.13 | 0.01 | 0.24 | 143408.00 | 5925.39 | 1.88 |
| 2024-08-23 | 4.12 | 4.12 | 0.02 | 0.49 | 180498.60 | 7397.76 | 2.36 |
| 2024-08-22 | 4.24 | 4.10 | -0.13 | -3.07 | 223725.40 | 9322.23 | 2.93 |
| 2024-08-21 | 4.20 | 4.23 | -0.03 | -0.70 | 171145.02 | 7277.79 | 2.24 |
| 2024-08-20 | 4.40 | 4.26 | -0.16 | -3.62 | 297053.84 | 12775.66 | 3.89 |
| 2024-08-19 | 4.33 | 4.42 | 0.10 | 2.32 | 394745.80 | 17406.60 | 5.17 |
| 2024-08-16 | 4.38 | 4.32 | -0.05 | -1.14 | 244142.00 | 10640.84 | 3.20 |
| 2024-08-15 | 4.23 | 4.37 | 0.11 | 2.58 | 339310.06 | 14682.88 | 4.44 |
| 2024-08-14 | 4.20 | 4.26 | 0.06 | 1.43 | 281685.69 | 12016.12 | 3.69 |
| 2024-08-13 | 4.12 | 4.20 | 0.06 | 1.45 | 213265.00 | 8901.26 | 2.79 |
| 2024-08-12 | 4.24 | 4.14 | -0.09 | -2.13 | 257942.40 | 10717.10 | 3.38 |
| 2024-08-09 | 4.29 | 4.23 | -0.05 | -1.17 | 249460.80 | 10646.19 | 3.27 |
| 2024-08-08 | 4.38 | 4.28 | -0.10 | -2.28 | 370531.45 | 15852.11 | 4.85 |
| 2024-08-07 | 4.45 | 4.38 | -0.10 | -2.23 | 333780.80 | 14839.08 | 4.37 |
| 2024-08-06 | 4.50 | 4.48 | 0.06 | 1.36 | 329072.28 | 14664.91 | 4.31 |
| 2024-08-05 | 4.68 | 4.42 | -0.30 | -6.36 | 577336.83 | 26552.58 | 7.56 |
| 2024-08-02 | 4.80 | 4.72 | -0.18 | -3.67 | 540838.10 | 25952.92 | 7.08 |
| 2024-08-01 | 4.84 | 4.90 | 0.06 | 1.24 | 716205.72 | 35316.39 | 9.38 |
| 2024-07-31 | 4.66 | 4.84 | 0.08 | 1.68 | 750808.80 | 35945.99 | 9.83 |
| 2024-07-30 | 4.81 | 4.76 | -0.15 | -3.06 | 744266.80 | 36089.96 | 9.74 |
| 2024-07-29 | 4.70 | 4.91 | 0.13 | 2.72 | 855487.62 | 41776.74 | 11.20 |
| 2024-07-26 | 4.70 | 4.78 | 0.00 | 0.00 | 767241.53 | 36131.99 | 10.05 |
| 2024-07-25 | 4.90 | 4.78 | -0.22 | -4.40 | 957329.59 | 45880.85 | 12.53 |
| 2024-07-24 | 4.70 | 5.00 | 0.27 | 5.71 | 1424401.55 | 71247.28 | 18.65 |
| 2024-07-23 | 4.61 | 4.73 | 0.08 | 1.72 | 902598.90 | 42532.80 | 11.82 |
| 2024-07-22 | 4.55 | 4.65 | 0.11 | 2.42 | 642587.50 | 29716.80 | 8.41 |
| 2024-07-19 | 4.51 | 4.54 | -0.10 | -2.16 | 771175.53 | 35206.51 | 10.10 |
| 2024-07-18 | 4.25 | 4.64 | 0.21 | 4.74 | 1124225.05 | 51231.39 | 14.72 |
| 2024-07-17 | 4.40 | 4.43 | 0.19 | 4.48 | 1070401.11 | 49395.65 | 14.01 |
| 2024-07-16 | 4.22 | 4.24 | 0.04 | 0.95 | 324157.98 | 13640.03 | 4.24 |
| 2024-07-15 | 4.25 | 4.20 | -0.09 | -2.10 | 472455.11 | 20280.45 | 6.19 |
| 2024-07-12 | 4.18 | 4.29 | 0.09 | 2.14 | 657671.48 | 28083.10 | 8.61 |
| 2024-07-11 | 4.07 | 4.20 | 0.20 | 5.00 | 496655.60 | 20808.99 | 6.50 |
| 2024-07-10 | 3.98 | 4.00 | -0.03 | -0.74 | 219763.51 | 8853.56 | 2.88 |
| 2024-07-09 | 3.95 | 4.03 | 0.09 | 2.28 | 319250.29 | 12630.40 | 4.18 |
| 2024-07-08 | 4.16 | 3.94 | -0.26 | -6.19 | 357213.79 | 14401.87 | 4.68 |
| 2024-07-05 | 4.08 | 4.20 | 0.06 | 1.45 | 336356.90 | 14017.03 | 4.40 |
| 2024-07-04 | 4.19 | 4.14 | -0.02 | -0.48 | 333936.12 | 13977.34 | 4.37 |
| 2024-07-03 | 4.26 | 4.16 | -0.16 | -3.70 | 422072.05 | 17673.76 | 5.53 |
| 2024-07-02 | 4.13 | 4.32 | 0.16 | 3.85 | 645743.35 | 27632.62 | 8.45 |
| 2024-07-01 | 4.06 | 4.16 | 0.06 | 1.46 | 326315.80 | 13478.62 | 4.27 |
| 2024-06-28 | 4.03 | 4.10 | 0.05 | 1.24 | 416710.00 | 17147.02 | 5.46 |
| 2024-06-27 | 4.09 | 4.05 | -0.04 | -0.98 | 525007.40 | 21853.34 | 6.87 |
| 2024-06-26 | 3.88 | 4.09 | 0.16 | 4.07 | 355618.10 | 14112.63 | 4.66 |
| 2024-06-25 | 3.88 | 3.93 | 0.05 | 1.29 | 290838.40 | 11372.33 | 3.81 |
| 2024-06-24 | 3.96 | 3.88 | -0.21 | -5.13 | 410540.46 | 16041.88 | 5.38 |
| 2024-06-21 | 4.15 | 4.09 | -0.16 | -3.77 | 521905.00 | 21446.50 | 6.83 |
| 2024-06-20 | 4.14 | 4.25 | 0.16 | 3.91 | 927775.10 | 39918.16 | 12.15 |
| 2024-06-19 | 4.09 | 4.09 | -0.02 | -0.49 | 522359.64 | 21538.94 | 6.84 |
| 2024-06-18 | 3.86 | 4.11 | 0.27 | 7.03 | 625597.74 | 25247.89 | 8.19 |
| 2024-06-17 | 3.87 | 3.84 | -0.08 | -2.04 | 206888.20 | 7974.09 | 2.71 |
| 2024-06-14 | 3.87 | 3.92 | 0.05 | 1.29 | 232202.04 | 9050.42 | 3.04 |
| 2024-06-13 | 3.98 | 3.87 | -0.13 | -3.25 | 368406.40 | 14389.59 | 4.82 |
| 2024-06-12 | 3.84 | 4.00 | 0.13 | 3.36 | 406626.71 | 16119.57 | 5.32 |
| 2024-06-11 | 3.78 | 3.87 | 0.05 | 1.31 | 290231.80 | 11059.56 | 3.80 |
| 2024-06-07 | 3.75 | 3.82 | 0.16 | 4.37 | 391075.14 | 14908.11 | 5.12 |
| 2024-06-06 | 3.90 | 3.66 | -0.30 | -7.58 | 532461.89 | 19854.75 | 6.97 |
| 2024-06-05 | 3.90 | 3.96 | 0.05 | 1.28 | 413288.75 | 16323.70 | 5.41 |
| 2024-06-04 | 3.98 | 3.91 | -0.12 | -2.98 | 347514.33 | 13495.44 | 4.55 |
| 2024-06-03 | 4.14 | 4.03 | -0.07 | -1.71 | 412780.01 | 16699.27 | 5.40 |
| 2024-05-31 | 3.98 | 4.10 | 0.13 | 3.28 | 560265.85 | 23146.61 | 7.34 |
| 2024-05-30 | 4.10 | 3.97 | -0.18 | -4.34 | 639220.10 | 25434.41 | 8.37 |
| 2024-05-29 | 4.23 | 4.15 | -0.30 | -6.74 | 743265.72 | 31146.56 | 9.73 |
| 2024-05-28 | 5.00 | 4.45 | -0.55 | -11.00 | 1010860.01 | 45909.28 | 13.24 |
| 2024-05-27 | 5.00 | 5.00 | -0.08 | -1.58 | 342658.80 | 16820.06 | 4.49 |
| 2024-05-24 | 5.28 | 5.08 | -0.32 | -5.93 | 558408.02 | 28694.38 | 7.31 |
| 2024-05-23 | 5.27 | 5.40 | 0.20 | 3.85 | 832266.78 | 45097.67 | 10.90 |
| 2024-05-22 | 5.17 | 5.20 | 0.00 | 0.00 | 231045.12 | 11993.81 | 3.03 |
| 2024-05-21 | 5.32 | 5.20 | -0.13 | -2.44 | 286139.00 | 14931.60 | 3.75 |
| 2024-05-20 | 5.45 | 5.33 | -0.10 | -1.84 | 461892.20 | 24654.53 | 6.05 |
| 2024-05-17 | 5.22 | 5.43 | 0.27 | 5.23 | 682182.16 | 36434.91 | 8.93 |
| 2024-05-16 | 5.09 | 5.16 | 0.13 | 2.58 | 316325.40 | 16385.97 | 4.14 |
| 2024-05-15 | 5.06 | 5.03 | -0.10 | -1.95 | 239495.20 | 12203.09 | 3.14 |
| 2024-05-14 | 5.12 | 5.13 | 0.08 | 1.58 | 243414.00 | 12530.25 | 3.19 |
| 2024-05-13 | 5.24 | 5.05 | -0.21 | -3.99 | 312500.50 | 15863.00 | 4.09 |
| 2024-05-10 | 5.42 | 5.26 | -0.16 | -2.95 | 319205.63 | 16884.12 | 4.18 |
日K线
周K线
月K线
