世纪鼎利(300050)股票信息
| 股票代码 | 300050 |
| 股票名称 | 世纪鼎利 |
| 最新价/元 | 6.76 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 20.07 |
| 买入/元 | 6.76 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.63 |
| 今开/元 | 6.76 |
| 最高/元 | 6.76 |
| 最低/元 | 6.27 |
| 成交量/手 | 1239455.56 |
| 成交额/万 | 83009.19 |
| 股净值/元 | -17.33 |
| 市净率 | 7.87 |
| 总市值/万 | 368316.38 |
| 流通值/万 | 368091.84 |
| 换手率/% | 22.76 |
| 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 |
世纪鼎利(300050)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 | 6.76 | 6.76 | 1.13 | 20.07 | 1239455.56 | 83009.19 | 22.76 |
| 2024-09-30 | 4.95 | 5.63 | 0.94 | 20.04 | 1592322.15 | 84207.77 | 29.24 |
| 2024-09-27 | 4.30 | 4.69 | 0.43 | 10.09 | 1172635.67 | 52983.50 | 21.54 |
| 2024-09-26 | 4.23 | 4.26 | 0.00 | 0.00 | 768735.19 | 32279.79 | 14.12 |
| 2024-09-25 | 4.16 | 4.26 | 0.11 | 2.65 | 998581.11 | 42461.53 | 18.34 |
| 2024-09-24 | 4.06 | 4.15 | -0.06 | -1.43 | 925704.00 | 37724.90 | 17.00 |
| 2024-09-23 | 4.14 | 4.21 | 0.08 | 1.94 | 989841.50 | 41345.67 | 18.18 |
| 2024-09-20 | 3.97 | 4.13 | 0.18 | 4.56 | 952567.86 | 38854.46 | 17.49 |
| 2024-09-19 | 3.88 | 3.95 | 0.13 | 3.40 | 516770.00 | 20277.25 | 9.49 |
| 2024-09-18 | 3.83 | 3.82 | 0.02 | 0.53 | 372089.02 | 14299.90 | 6.83 |
| 2024-09-13 | 3.98 | 3.80 | -0.19 | -4.76 | 527048.38 | 20352.29 | 9.68 |
| 2024-09-12 | 4.07 | 3.99 | -0.05 | -1.24 | 416116.38 | 16728.66 | 7.64 |
| 2024-09-11 | 4.09 | 4.04 | -0.08 | -1.94 | 495584.58 | 20023.00 | 9.10 |
| 2024-09-10 | 4.15 | 4.12 | 0.01 | 0.24 | 705395.38 | 28683.97 | 12.95 |
| 2024-09-09 | 4.38 | 4.11 | -0.36 | -8.05 | 829977.38 | 34577.58 | 15.24 |
| 2024-09-06 | 4.33 | 4.47 | 0.08 | 1.82 | 1012906.01 | 45611.99 | 18.60 |
| 2024-09-05 | 4.30 | 4.39 | -0.08 | -1.79 | 870779.82 | 37588.42 | 15.99 |
| 2024-09-04 | 4.59 | 4.47 | -0.19 | -4.08 | 994487.00 | 45811.80 | 18.26 |
| 2024-09-03 | 4.76 | 4.66 | -0.10 | -2.10 | 909060.31 | 41978.73 | 16.69 |
| 2024-09-02 | 4.84 | 4.76 | -0.28 | -5.56 | 1397877.03 | 66337.34 | 25.67 |
| 2024-08-30 | 4.49 | 5.04 | 0.59 | 13.26 | 1933477.05 | 94941.10 | 35.51 |
| 2024-08-29 | 4.67 | 4.45 | -0.54 | -10.82 | 1625762.36 | 74437.61 | 29.86 |
| 2024-08-28 | 4.70 | 4.99 | -0.05 | -0.99 | 1873517.35 | 89629.03 | 34.41 |
| 2024-08-27 | 5.24 | 5.04 | -0.95 | -15.86 | 2172216.98 | 112034.73 | 39.89 |
| 2024-08-26 | 6.71 | 5.99 | -0.39 | -6.11 | 2707634.94 | 177087.43 | 49.73 |
| 2024-08-23 | 5.04 | 6.38 | 1.06 | 19.93 | 2136770.68 | 123250.55 | 39.24 |
| 2024-08-22 | 5.08 | 5.32 | 0.52 | 10.83 | 2240622.38 | 120400.18 | 41.15 |
| 2024-08-21 | 4.61 | 4.80 | -0.10 | -2.04 | 1985561.37 | 100019.23 | 36.46 |
| 2024-08-20 | 4.53 | 4.90 | -0.76 | -13.43 | 2356144.49 | 116294.04 | 43.27 |
| 2024-08-19 | 5.86 | 5.66 | 0.78 | 15.98 | 2913817.36 | 167147.13 | 53.51 |
| 2024-08-16 | 4.55 | 4.88 | 0.81 | 19.90 | 820523.26 | 39193.28 | 15.07 |
| 2024-08-15 | 3.35 | 4.07 | 0.68 | 20.06 | 1716205.32 | 65318.84 | 31.52 |
| 2024-08-14 | 3.05 | 3.39 | 0.33 | 10.78 | 1259206.70 | 44140.76 | 23.13 |
| 2024-08-13 | 3.01 | 3.06 | 0.04 | 1.33 | 202049.14 | 6084.28 | 3.71 |
| 2024-08-12 | 2.98 | 3.02 | -0.02 | -0.66 | 274467.00 | 8420.08 | 5.04 |
| 2024-08-09 | 3.07 | 3.04 | -0.06 | -1.94 | 257607.00 | 7872.63 | 4.73 |
| 2024-08-08 | 3.03 | 3.10 | 0.01 | 0.32 | 446128.14 | 13579.06 | 8.19 |
| 2024-08-07 | 3.01 | 3.09 | 0.04 | 1.31 | 456483.56 | 14131.61 | 8.38 |
| 2024-08-06 | 2.89 | 3.05 | 0.21 | 7.39 | 474156.22 | 14584.98 | 8.71 |
| 2024-08-05 | 2.89 | 2.84 | -0.09 | -3.07 | 271945.13 | 7926.59 | 4.99 |
| 2024-08-02 | 3.03 | 2.93 | -0.14 | -4.56 | 333404.00 | 9887.60 | 6.12 |
| 2024-08-01 | 3.02 | 3.07 | 0.03 | 0.99 | 426415.00 | 13047.67 | 7.83 |
| 2024-07-31 | 2.98 | 3.04 | 0.00 | 0.00 | 427049.56 | 12793.77 | 7.84 |
| 2024-07-30 | 2.87 | 3.04 | 0.15 | 5.19 | 537485.00 | 16003.15 | 9.87 |
| 2024-07-29 | 2.82 | 2.89 | 0.01 | 0.35 | 353626.00 | 10212.44 | 6.49 |
| 2024-07-26 | 2.80 | 2.88 | 0.03 | 1.05 | 526925.00 | 15423.60 | 9.68 |
| 2024-07-25 | 2.81 | 2.85 | -0.02 | -0.70 | 463475.00 | 12812.57 | 8.51 |
| 2024-07-24 | 2.68 | 2.87 | 0.18 | 6.69 | 793831.88 | 22978.03 | 14.58 |
| 2024-07-23 | 2.67 | 2.69 | -0.10 | -3.58 | 655352.35 | 17777.73 | 12.04 |
| 2024-07-22 | 2.46 | 2.79 | 0.36 | 14.82 | 758722.30 | 21185.74 | 13.93 |
| 2024-07-19 | 2.42 | 2.43 | 0.02 | 0.83 | 111543.01 | 2705.78 | 2.05 |
| 2024-07-18 | 2.45 | 2.41 | -0.06 | -2.43 | 149501.00 | 3565.00 | 2.75 |
| 2024-07-17 | 2.55 | 2.47 | -0.08 | -3.14 | 136057.89 | 3397.44 | 2.50 |
| 2024-07-16 | 2.56 | 2.55 | -0.02 | -0.78 | 114702.00 | 2936.39 | 2.11 |
| 2024-07-15 | 2.64 | 2.57 | -0.09 | -3.38 | 124078.00 | 3203.48 | 2.28 |
| 2024-07-12 | 2.69 | 2.66 | -0.03 | -1.12 | 161098.00 | 4332.95 | 2.96 |
| 2024-07-11 | 2.65 | 2.69 | 0.10 | 3.86 | 186627.00 | 5014.04 | 3.43 |
| 2024-07-10 | 2.66 | 2.59 | -0.03 | -1.15 | 150247.00 | 3906.07 | 2.76 |
| 2024-07-09 | 2.63 | 2.62 | -0.01 | -0.38 | 184418.13 | 4776.08 | 3.39 |
| 2024-07-08 | 2.72 | 2.63 | -0.11 | -4.02 | 173783.00 | 4610.38 | 3.19 |
| 2024-07-05 | 2.57 | 2.74 | 0.14 | 5.39 | 225106.00 | 6074.55 | 4.13 |
| 2024-07-04 | 2.75 | 2.60 | -0.15 | -5.46 | 126474.00 | 3367.77 | 2.32 |
| 2024-07-03 | 2.77 | 2.75 | -0.04 | -1.43 | 153360.00 | 4233.29 | 2.82 |
| 2024-07-02 | 2.64 | 2.79 | 0.17 | 6.49 | 251668.00 | 6962.32 | 4.62 |
| 2024-07-01 | 2.63 | 2.62 | -0.02 | -0.76 | 129288.00 | 3354.80 | 2.37 |
| 2024-06-28 | 2.65 | 2.64 | 0.02 | 0.76 | 135893.00 | 3640.51 | 2.50 |
| 2024-06-27 | 2.67 | 2.62 | -0.04 | -1.50 | 146784.00 | 3910.69 | 2.70 |
| 2024-06-26 | 2.50 | 2.66 | 0.15 | 5.98 | 166388.00 | 4302.66 | 3.06 |
| 2024-06-25 | 2.58 | 2.51 | -0.08 | -3.09 | 155250.00 | 3954.38 | 2.85 |
| 2024-06-24 | 2.72 | 2.59 | -0.16 | -5.82 | 157445.02 | 4128.87 | 2.89 |
| 2024-06-21 | 2.73 | 2.75 | 0.00 | 0.00 | 136059.01 | 3716.47 | 2.50 |
| 2024-06-20 | 2.84 | 2.75 | -0.09 | -3.17 | 168201.00 | 4644.73 | 3.09 |
| 2024-06-19 | 2.84 | 2.84 | 0.01 | 0.35 | 189106.48 | 5405.22 | 3.47 |
| 2024-06-18 | 2.64 | 2.83 | 0.19 | 7.20 | 239074.06 | 6620.88 | 4.39 |
| 2024-06-17 | 2.68 | 2.64 | -0.07 | -2.58 | 105786.06 | 2808.34 | 1.94 |
| 2024-06-14 | 2.69 | 2.71 | 0.01 | 0.37 | 118095.00 | 3178.23 | 2.17 |
| 2024-06-13 | 2.79 | 2.70 | -0.09 | -3.23 | 170974.01 | 4670.06 | 3.14 |
| 2024-06-12 | 2.66 | 2.79 | 0.11 | 4.10 | 192921.00 | 5292.52 | 3.54 |
| 2024-06-11 | 2.59 | 2.68 | 0.08 | 3.08 | 197053.00 | 5162.55 | 3.62 |
| 2024-06-07 | 2.55 | 2.60 | 0.12 | 4.84 | 207308.00 | 5376.39 | 3.81 |
| 2024-06-06 | 2.71 | 2.48 | -0.21 | -7.81 | 318983.00 | 8083.19 | 5.86 |
| 2024-06-05 | 2.79 | 2.69 | -0.12 | -4.27 | 185917.07 | 5052.18 | 3.41 |
| 2024-06-04 | 2.88 | 2.81 | -0.12 | -4.10 | 184105.00 | 5159.68 | 3.38 |
| 2024-06-03 | 3.03 | 2.93 | -0.09 | -2.98 | 161856.00 | 4769.99 | 2.97 |
| 2024-05-31 | 2.86 | 3.02 | 0.15 | 5.23 | 254381.00 | 7585.54 | 4.67 |
| 2024-05-30 | 2.94 | 2.87 | -0.08 | -2.71 | 239913.00 | 6900.24 | 4.41 |
| 2024-05-29 | 2.91 | 2.95 | -0.25 | -7.81 | 447090.72 | 13144.73 | 8.21 |
| 2024-05-28 | 3.28 | 3.20 | -0.11 | -3.32 | 137218.68 | 4411.39 | 2.52 |
| 2024-05-27 | 3.34 | 3.31 | -0.06 | -1.78 | 160695.00 | 5265.06 | 2.95 |
| 2024-05-24 | 3.37 | 3.37 | -0.01 | -0.30 | 154529.00 | 5260.45 | 2.84 |
| 2024-05-23 | 3.49 | 3.38 | -0.08 | -2.31 | 189944.01 | 6524.36 | 3.49 |
| 2024-05-22 | 3.40 | 3.46 | 0.08 | 2.37 | 181008.00 | 6251.31 | 3.32 |
| 2024-05-21 | 3.52 | 3.38 | -0.13 | -3.70 | 192966.00 | 6537.96 | 3.54 |
| 2024-05-20 | 3.58 | 3.51 | -0.08 | -2.23 | 268576.00 | 9381.08 | 4.93 |
| 2024-05-17 | 3.50 | 3.59 | 0.12 | 3.46 | 362181.00 | 12929.33 | 6.65 |
| 2024-05-16 | 3.25 | 3.47 | 0.21 | 6.44 | 378723.84 | 13051.48 | 6.96 |
| 2024-05-15 | 3.30 | 3.26 | -0.08 | -2.40 | 137604.00 | 4558.23 | 2.53 |
| 2024-05-14 | 3.33 | 3.34 | 0.04 | 1.21 | 188695.00 | 6231.51 | 3.47 |
| 2024-05-13 | 3.45 | 3.30 | -0.23 | -6.52 | 281107.43 | 9428.86 | 5.16 |
| 2024-05-10 | 3.63 | 3.53 | -0.17 | -4.60 | 252030.68 | 9029.23 | 4.63 |
日K线
周K线
月K线
