琏升科技(300051)股票信息
| 股票代码 | 300051 |
| 股票名称 | 琏升科技 |
| 最新价/元 | 10.00 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 10.99 |
| 买入/元 | 10.00 |
| 卖出/元 | 10.01 |
| 昨收/元 | 9.01 |
| 今开/元 | 10.61 |
| 最高/元 | 10.73 |
| 最低/元 | 9.01 |
| 成交量/手 | 295201.95 |
| 成交额/万 | 29086.36 |
| 股净值/元 | -90.91 |
| 市净率 | 13.08 |
| 总市值/万 | 370926.69 |
| 流通值/万 | 365667.42 |
| 换手率/% | 8.07 |
| 入市日期 | 2010-02-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
琏升科技(300051)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 | 10.61 | 10.00 | 0.99 | 10.99 | 295201.95 | 29086.36 | 8.07 |
| 2024-09-30 | 8.31 | 9.01 | 1.13 | 14.34 | 287650.61 | 24504.38 | 7.87 |
| 2024-09-27 | 7.30 | 7.88 | 0.74 | 10.36 | 200176.48 | 15374.45 | 5.47 |
| 2024-09-26 | 6.88 | 7.14 | 0.24 | 3.48 | 98182.39 | 6938.88 | 2.69 |
| 2024-09-25 | 6.85 | 6.90 | 0.02 | 0.29 | 100293.59 | 6983.50 | 2.74 |
| 2024-09-24 | 6.59 | 6.88 | 0.29 | 4.40 | 106863.00 | 7218.67 | 2.92 |
| 2024-09-23 | 6.65 | 6.59 | -0.09 | -1.35 | 55866.00 | 3690.27 | 1.53 |
| 2024-09-20 | 6.55 | 6.68 | 0.08 | 1.21 | 71669.00 | 4755.74 | 1.96 |
| 2024-09-19 | 6.45 | 6.60 | 0.24 | 3.77 | 123485.03 | 8210.88 | 3.38 |
| 2024-09-18 | 6.61 | 6.36 | -0.17 | -2.60 | 80081.58 | 5106.38 | 2.19 |
| 2024-09-13 | 6.64 | 6.53 | -0.19 | -2.83 | 100462.00 | 6605.58 | 2.75 |
| 2024-09-12 | 6.80 | 6.72 | -0.12 | -1.75 | 123391.46 | 8438.29 | 3.37 |
| 2024-09-11 | 6.68 | 6.84 | 0.07 | 1.03 | 135118.15 | 9313.45 | 3.70 |
| 2024-09-10 | 6.79 | 6.77 | -0.02 | -0.30 | 125759.01 | 8483.66 | 3.44 |
| 2024-09-09 | 6.83 | 6.79 | -0.28 | -3.96 | 161531.24 | 11107.82 | 4.42 |
| 2024-09-06 | 6.90 | 7.07 | -0.35 | -4.72 | 314974.58 | 21547.86 | 8.61 |
| 2024-09-05 | 6.45 | 7.42 | 1.06 | 16.67 | 344094.10 | 25534.79 | 9.41 |
| 2024-09-04 | 6.30 | 6.36 | 0.02 | 0.32 | 35168.00 | 2248.81 | 0.96 |
| 2024-09-03 | 6.24 | 6.34 | 0.07 | 1.12 | 26828.04 | 1695.50 | 0.73 |
| 2024-09-02 | 6.39 | 6.27 | -0.18 | -2.79 | 34411.00 | 2196.06 | 0.94 |
| 2024-08-30 | 6.32 | 6.45 | 0.10 | 1.58 | 54551.00 | 3535.24 | 1.49 |
| 2024-08-29 | 6.11 | 6.35 | 0.24 | 3.93 | 61509.00 | 3884.13 | 1.68 |
| 2024-08-28 | 6.02 | 6.11 | 0.01 | 0.16 | 25464.05 | 1548.59 | 0.70 |
| 2024-08-27 | 6.16 | 6.10 | -0.12 | -1.93 | 35600.00 | 2190.82 | 0.97 |
| 2024-08-26 | 6.05 | 6.22 | 0.10 | 1.63 | 30656.00 | 1907.27 | 0.84 |
| 2024-08-23 | 6.06 | 6.12 | 0.05 | 0.82 | 25848.00 | 1576.99 | 0.71 |
| 2024-08-22 | 6.19 | 6.07 | -0.15 | -2.41 | 37795.57 | 2332.15 | 1.03 |
| 2024-08-21 | 6.28 | 6.22 | -0.14 | -2.20 | 37695.00 | 2362.50 | 1.03 |
| 2024-08-20 | 6.40 | 6.36 | -0.10 | -1.55 | 40428.00 | 2592.43 | 1.11 |
| 2024-08-19 | 6.50 | 6.46 | -0.13 | -1.97 | 39068.00 | 2539.89 | 1.07 |
| 2024-08-16 | 6.57 | 6.59 | 0.05 | 0.77 | 57899.00 | 3804.43 | 1.58 |
| 2024-08-15 | 6.49 | 6.54 | 0.01 | 0.15 | 58427.58 | 3809.52 | 1.60 |
| 2024-08-14 | 6.70 | 6.53 | -0.19 | -2.83 | 54841.38 | 3635.20 | 1.50 |
| 2024-08-13 | 6.43 | 6.72 | 0.19 | 2.91 | 87797.00 | 5820.44 | 2.40 |
| 2024-08-12 | 6.60 | 6.53 | 0.05 | 0.77 | 51274.00 | 3364.36 | 1.40 |
| 2024-08-09 | 6.65 | 6.48 | -0.27 | -4.00 | 77341.12 | 5151.01 | 2.12 |
| 2024-08-08 | 6.80 | 6.75 | -0.28 | -3.98 | 119538.32 | 8159.75 | 3.27 |
| 2024-08-07 | 6.65 | 7.03 | 0.30 | 4.46 | 149152.84 | 10157.79 | 4.08 |
| 2024-08-06 | 6.18 | 6.73 | 0.63 | 10.33 | 116887.64 | 7795.57 | 3.20 |
| 2024-08-05 | 6.23 | 6.10 | -0.20 | -3.18 | 30369.00 | 1898.43 | 0.83 |
| 2024-08-02 | 6.35 | 6.30 | -0.10 | -1.56 | 24911.00 | 1589.45 | 0.68 |
| 2024-08-01 | 6.45 | 6.40 | -0.04 | -0.62 | 30800.02 | 1983.10 | 0.84 |
| 2024-07-31 | 6.35 | 6.44 | 0.20 | 3.21 | 33555.95 | 2135.78 | 0.92 |
| 2024-07-30 | 6.17 | 6.24 | 0.05 | 0.81 | 23054.00 | 1436.79 | 0.63 |
| 2024-07-29 | 6.17 | 6.19 | 0.03 | 0.49 | 20295.00 | 1253.27 | 0.56 |
| 2024-07-26 | 6.10 | 6.16 | 0.02 | 0.33 | 25642.00 | 1581.57 | 0.70 |
| 2024-07-25 | 6.02 | 6.14 | 0.12 | 1.99 | 37883.10 | 2330.04 | 1.04 |
| 2024-07-24 | 6.26 | 6.02 | -0.23 | -3.68 | 40953.00 | 2501.45 | 1.12 |
| 2024-07-23 | 6.46 | 6.25 | -0.13 | -2.04 | 29203.09 | 1863.23 | 0.80 |
| 2024-07-22 | 6.26 | 6.38 | 0.08 | 1.27 | 29295.01 | 1863.21 | 0.80 |
| 2024-07-19 | 6.42 | 6.30 | -0.13 | -2.02 | 36524.00 | 2327.09 | 1.00 |
| 2024-07-18 | 6.25 | 6.43 | 0.07 | 1.10 | 39987.13 | 2550.51 | 1.09 |
| 2024-07-17 | 6.67 | 6.36 | -0.29 | -4.36 | 62796.01 | 4087.26 | 1.72 |
| 2024-07-16 | 7.00 | 6.65 | -0.37 | -5.27 | 47211.33 | 3194.07 | 1.29 |
| 2024-07-15 | 7.15 | 7.02 | -0.28 | -3.84 | 32950.00 | 2341.45 | 0.90 |
| 2024-07-12 | 7.30 | 7.30 | -0.06 | -0.82 | 23531.00 | 1741.15 | 0.64 |
| 2024-07-11 | 7.47 | 7.36 | 0.07 | 0.96 | 30110.00 | 2243.36 | 0.82 |
| 2024-07-10 | 7.15 | 7.29 | 0.11 | 1.53 | 28163.10 | 2057.94 | 0.77 |
| 2024-07-09 | 7.08 | 7.18 | 0.10 | 1.41 | 22488.00 | 1584.98 | 0.61 |
| 2024-07-08 | 7.32 | 7.08 | -0.24 | -3.28 | 21630.00 | 1550.95 | 0.59 |
| 2024-07-05 | 7.28 | 7.32 | 0.04 | 0.55 | 16021.00 | 1173.59 | 0.44 |
| 2024-07-04 | 7.61 | 7.28 | -0.32 | -4.21 | 16890.00 | 1250.59 | 0.46 |
| 2024-07-03 | 7.77 | 7.60 | -0.11 | -1.43 | 11801.00 | 900.69 | 0.32 |
| 2024-07-02 | 7.58 | 7.71 | 0.08 | 1.05 | 17412.00 | 1342.57 | 0.48 |
| 2024-07-01 | 7.47 | 7.63 | 0.17 | 2.28 | 19871.00 | 1489.36 | 0.54 |
| 2024-06-28 | 7.47 | 7.46 | -0.08 | -1.06 | 20073.00 | 1511.14 | 0.55 |
| 2024-06-27 | 7.66 | 7.54 | -0.11 | -1.44 | 19032.00 | 1444.65 | 0.52 |
| 2024-06-26 | 7.25 | 7.65 | 0.25 | 3.38 | 23267.04 | 1749.60 | 0.64 |
| 2024-06-25 | 7.37 | 7.40 | 0.05 | 0.68 | 23608.00 | 1739.79 | 0.65 |
| 2024-06-24 | 7.58 | 7.35 | -0.37 | -4.79 | 28512.64 | 2125.71 | 0.78 |
| 2024-06-21 | 7.61 | 7.72 | 0.07 | 0.92 | 24401.00 | 1897.36 | 0.67 |
| 2024-06-20 | 7.95 | 7.65 | -0.34 | -4.26 | 42078.00 | 3251.70 | 1.15 |
| 2024-06-19 | 8.01 | 7.99 | 0.01 | 0.13 | 28949.01 | 2322.49 | 0.79 |
| 2024-06-18 | 7.91 | 7.98 | -0.02 | -0.25 | 29231.00 | 2334.46 | 0.80 |
| 2024-06-17 | 8.00 | 8.00 | -0.13 | -1.60 | 36396.00 | 2920.73 | 1.00 |
| 2024-06-14 | 7.95 | 8.13 | 0.15 | 1.88 | 42726.70 | 3404.48 | 1.17 |
| 2024-06-13 | 7.98 | 7.98 | -0.10 | -1.24 | 38347.00 | 3085.00 | 1.05 |
| 2024-06-12 | 8.14 | 8.08 | -0.05 | -0.62 | 41547.00 | 3351.51 | 1.14 |
| 2024-06-11 | 8.28 | 8.13 | -0.12 | -1.46 | 47842.00 | 3858.60 | 1.31 |
| 2024-06-07 | 8.16 | 8.25 | 0.10 | 1.23 | 60141.00 | 4923.82 | 1.64 |
| 2024-06-06 | 8.43 | 8.15 | -0.30 | -3.55 | 80613.00 | 6721.26 | 2.20 |
| 2024-06-05 | 8.85 | 8.45 | -0.21 | -2.43 | 70836.00 | 6049.05 | 1.94 |
| 2024-06-04 | 8.39 | 8.66 | -0.04 | -0.46 | 163161.67 | 14145.37 | 4.46 |
| 2024-06-03 | 8.48 | 8.70 | 0.35 | 4.19 | 133871.67 | 11490.34 | 3.66 |
| 2024-05-31 | 8.45 | 8.35 | -0.32 | -3.69 | 106877.17 | 8962.63 | 2.92 |
| 2024-05-30 | 8.85 | 8.67 | -0.63 | -6.77 | 223852.74 | 19238.05 | 6.12 |
| 2024-05-29 | 7.99 | 9.30 | 1.27 | 15.82 | 296110.27 | 27986.53 | 8.10 |
| 2024-05-28 | 7.90 | 8.03 | 0.19 | 2.42 | 55083.00 | 4326.87 | 1.51 |
| 2024-05-27 | 8.25 | 7.84 | -0.45 | -5.43 | 59496.16 | 4698.36 | 1.63 |
| 2024-05-24 | 8.61 | 8.29 | -0.56 | -6.33 | 94759.16 | 8083.14 | 2.59 |
| 2024-05-23 | 9.12 | 8.85 | -0.23 | -2.53 | 136810.82 | 12416.92 | 3.74 |
| 2024-05-22 | 8.20 | 9.08 | 0.86 | 10.46 | 180027.02 | 16382.53 | 4.92 |
| 2024-05-21 | 8.49 | 8.22 | 0.06 | 0.74 | 63734.00 | 5212.19 | 1.74 |
| 2024-05-20 | 7.84 | 8.16 | 0.43 | 5.56 | 65726.00 | 5329.27 | 1.80 |
| 2024-05-17 | 7.77 | 7.73 | 0.00 | 0.00 | 19482.01 | 1501.02 | 0.53 |
| 2024-05-16 | 7.80 | 7.73 | -0.07 | -0.90 | 21902.00 | 1707.40 | 0.60 |
| 2024-05-15 | 7.80 | 7.80 | 0.01 | 0.13 | 24163.00 | 1900.93 | 0.66 |
| 2024-05-14 | 7.57 | 7.79 | 0.13 | 1.70 | 23635.00 | 1837.10 | 0.65 |
| 2024-05-13 | 7.94 | 7.66 | -0.24 | -3.04 | 29896.36 | 2307.44 | 0.82 |
| 2024-05-10 | 8.02 | 7.90 | -0.16 | -1.99 | 28710.00 | 2268.98 | 0.79 |
日K线
周K线
月K线
