旗天科技(300061)股票信息
| 股票代码 | 300061 |
| 股票名称 | 旗天科技 |
| 最新价/元 | 14.78 |
| 涨跌额/元 | 2.46 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 14.78 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.32 |
| 今开/元 | 14.77 |
| 最高/元 | 14.78 |
| 最低/元 | 13.63 |
| 成交量/手 | 1351682.50 |
| 成交额/万 | 196273.00 |
| 股净值/元 | -19.71 |
| 市净率 | 12.94 |
| 总市值/万 | 973992.65 |
| 流通值/万 | 917157.73 |
| 换手率/% | 21.78 |
| 入市日期 | 2010-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
旗天科技(300061)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 | 14.77 | 14.78 | 2.46 | 19.97 | 1351682.50 | 196273.00 | 21.78 |
| 2024-09-30 | 10.97 | 12.32 | 2.05 | 19.96 | 1758499.89 | 202248.70 | 28.34 |
| 2024-09-27 | 9.80 | 10.27 | 0.47 | 4.80 | 2035821.94 | 208452.56 | 32.81 |
| 2024-09-26 | 8.08 | 9.80 | 1.63 | 19.95 | 2083187.53 | 193170.02 | 33.57 |
| 2024-09-25 | 7.99 | 8.17 | 0.28 | 3.55 | 1734483.11 | 146561.71 | 27.95 |
| 2024-09-24 | 7.13 | 7.89 | 0.40 | 5.34 | 1675068.73 | 128413.69 | 26.99 |
| 2024-09-23 | 6.99 | 7.49 | 0.48 | 6.85 | 1593186.39 | 115050.57 | 25.67 |
| 2024-09-20 | 7.15 | 7.01 | -0.06 | -0.85 | 1743514.42 | 125703.50 | 28.10 |
| 2024-09-19 | 6.04 | 7.07 | 1.18 | 20.03 | 1373312.81 | 93095.12 | 22.13 |
| 2024-09-18 | 6.32 | 5.89 | -0.89 | -13.13 | 1063992.80 | 64068.88 | 17.15 |
| 2024-09-13 | 6.63 | 6.78 | 0.27 | 4.15 | 1592246.88 | 109894.83 | 25.66 |
| 2024-09-12 | 6.50 | 6.51 | 0.74 | 12.83 | 1518031.38 | 102342.50 | 24.46 |
| 2024-09-11 | 5.75 | 5.77 | 0.09 | 1.59 | 571937.00 | 33134.61 | 9.22 |
| 2024-09-10 | 5.72 | 5.68 | 0.00 | 0.00 | 457039.99 | 25728.12 | 7.37 |
| 2024-09-09 | 5.68 | 5.68 | 0.11 | 1.98 | 570407.00 | 32858.15 | 9.19 |
| 2024-09-06 | 5.68 | 5.57 | -0.15 | -2.62 | 560858.00 | 31919.46 | 9.04 |
| 2024-09-05 | 5.71 | 5.72 | 0.22 | 4.00 | 616828.00 | 35199.36 | 9.94 |
| 2024-09-04 | 5.57 | 5.50 | -0.20 | -3.51 | 522070.05 | 28844.02 | 8.41 |
| 2024-09-03 | 5.79 | 5.70 | -0.15 | -2.56 | 513879.06 | 29572.04 | 8.28 |
| 2024-09-02 | 6.12 | 5.85 | -0.23 | -3.78 | 685459.04 | 40843.17 | 11.05 |
| 2024-08-30 | 5.75 | 6.08 | 0.32 | 5.56 | 1027914.90 | 62326.38 | 16.56 |
| 2024-08-29 | 5.72 | 5.76 | -0.07 | -1.20 | 583005.78 | 33605.47 | 9.40 |
| 2024-08-28 | 5.70 | 5.83 | 0.04 | 0.69 | 676756.80 | 39380.59 | 10.91 |
| 2024-08-27 | 5.86 | 5.79 | -0.12 | -2.03 | 850537.71 | 50489.34 | 13.71 |
| 2024-08-26 | 6.50 | 5.91 | -0.77 | -11.53 | 1247164.10 | 76426.90 | 20.10 |
| 2024-08-23 | 7.00 | 6.68 | -0.48 | -6.70 | 1431302.79 | 98332.04 | 23.07 |
| 2024-08-22 | 7.76 | 7.16 | -0.97 | -11.93 | 1645749.99 | 124867.21 | 26.52 |
| 2024-08-21 | 7.11 | 8.13 | 0.89 | 12.29 | 2257503.31 | 176369.57 | 36.38 |
| 2024-08-20 | 5.91 | 7.24 | 1.21 | 20.07 | 1406427.74 | 91632.65 | 22.66 |
| 2024-08-19 | 6.12 | 6.03 | -0.17 | -2.74 | 1019128.41 | 63594.91 | 16.42 |
| 2024-08-16 | 6.21 | 6.20 | -0.04 | -0.64 | 1221683.14 | 77778.37 | 19.69 |
| 2024-08-15 | 5.77 | 6.24 | 0.35 | 5.94 | 1286948.66 | 76943.48 | 20.74 |
| 2024-08-14 | 6.17 | 5.89 | -0.22 | -3.60 | 782551.42 | 46673.07 | 12.61 |
| 2024-08-13 | 6.06 | 6.11 | 0.10 | 1.66 | 859808.05 | 52205.62 | 13.93 |
| 2024-08-12 | 5.87 | 6.01 | -0.13 | -2.12 | 951543.30 | 57136.14 | 15.42 |
| 2024-08-09 | 6.20 | 6.14 | -0.05 | -0.81 | 1149688.56 | 72405.66 | 18.63 |
| 2024-08-08 | 5.98 | 6.19 | 0.11 | 1.81 | 1224302.71 | 76773.45 | 19.84 |
| 2024-08-07 | 6.09 | 6.08 | 0.04 | 0.66 | 1143587.09 | 70553.59 | 18.53 |
| 2024-08-06 | 6.00 | 6.04 | 0.29 | 5.04 | 1265272.88 | 76513.76 | 20.50 |
| 2024-08-05 | 6.40 | 5.75 | -1.14 | -16.55 | 1579798.30 | 96556.92 | 25.60 |
| 2024-08-02 | 8.40 | 6.89 | -1.72 | -19.98 | 1890049.36 | 142752.05 | 30.62 |
| 2024-08-01 | 9.11 | 8.61 | -0.10 | -1.15 | 1586342.45 | 137548.65 | 25.70 |
| 2024-07-31 | 8.00 | 8.71 | 1.45 | 19.97 | 1977460.83 | 165011.15 | 32.04 |
| 2024-07-30 | 7.26 | 7.26 | 1.21 | 20.00 | 122556.26 | 8897.58 | 1.99 |
| 2024-07-29 | 6.05 | 6.05 | 1.01 | 20.04 | 185139.70 | 11200.95 | 3.00 |
| 2024-07-26 | 5.04 | 5.04 | 0.84 | 20.00 | 267445.42 | 13479.25 | 4.33 |
| 2024-07-25 | 4.14 | 4.20 | 0.18 | 4.48 | 331311.93 | 13834.42 | 5.37 |
| 2024-07-24 | 4.14 | 4.02 | -0.15 | -3.60 | 224226.00 | 9244.52 | 3.63 |
| 2024-07-23 | 4.17 | 4.17 | -0.04 | -0.95 | 267248.00 | 11204.54 | 4.33 |
| 2024-07-22 | 4.08 | 4.21 | 0.10 | 2.43 | 305303.00 | 12602.74 | 4.95 |
| 2024-07-19 | 4.07 | 4.11 | 0.02 | 0.49 | 264022.33 | 10948.95 | 4.28 |
| 2024-07-18 | 3.98 | 4.09 | 0.09 | 2.25 | 228030.10 | 9124.37 | 3.69 |
| 2024-07-17 | 3.94 | 4.00 | -0.01 | -0.25 | 272026.60 | 11079.17 | 4.41 |
| 2024-07-16 | 3.94 | 4.01 | 0.06 | 1.52 | 258176.20 | 10372.63 | 4.18 |
| 2024-07-15 | 3.89 | 3.95 | 0.06 | 1.54 | 273181.00 | 10731.05 | 4.43 |
| 2024-07-12 | 3.92 | 3.89 | -0.01 | -0.26 | 246436.90 | 9656.36 | 3.99 |
| 2024-07-11 | 3.74 | 3.90 | 0.22 | 5.98 | 315033.76 | 12086.81 | 5.10 |
| 2024-07-10 | 3.77 | 3.68 | -0.05 | -1.34 | 247791.70 | 9190.11 | 4.01 |
| 2024-07-09 | 3.65 | 3.73 | -0.05 | -1.32 | 430651.50 | 15704.92 | 6.98 |
| 2024-07-08 | 4.14 | 3.78 | -0.45 | -10.64 | 515774.49 | 20125.32 | 8.36 |
| 2024-07-05 | 4.10 | 4.23 | 0.05 | 1.20 | 558014.45 | 23337.92 | 9.04 |
| 2024-07-04 | 4.04 | 4.18 | 0.13 | 3.21 | 567636.53 | 23289.27 | 9.20 |
| 2024-07-03 | 4.37 | 4.05 | -0.50 | -10.99 | 669594.86 | 27923.94 | 10.85 |
| 2024-07-02 | 4.29 | 4.55 | 0.18 | 4.12 | 801355.50 | 36032.40 | 12.98 |
| 2024-07-01 | 4.37 | 4.37 | -0.11 | -2.46 | 679692.30 | 29254.99 | 11.01 |
| 2024-06-28 | 4.60 | 4.48 | -0.37 | -7.63 | 883568.98 | 40615.22 | 14.32 |
| 2024-06-27 | 4.77 | 4.85 | 0.31 | 6.83 | 1240879.73 | 61036.81 | 20.11 |
| 2024-06-26 | 3.66 | 4.54 | 0.76 | 20.11 | 660991.33 | 29002.92 | 10.71 |
| 2024-06-25 | 3.70 | 3.78 | -0.04 | -1.05 | 341059.80 | 12581.95 | 5.53 |
| 2024-06-24 | 3.51 | 3.82 | 0.25 | 7.00 | 358533.76 | 13228.50 | 5.81 |
| 2024-06-21 | 3.54 | 3.57 | 0.01 | 0.28 | 80441.00 | 2858.57 | 1.30 |
| 2024-06-20 | 3.67 | 3.56 | -0.15 | -4.04 | 76057.00 | 2739.50 | 1.23 |
| 2024-06-19 | 3.67 | 3.71 | 0.02 | 0.54 | 113506.80 | 4258.63 | 1.84 |
| 2024-06-18 | 3.55 | 3.69 | 0.12 | 3.36 | 80924.80 | 2941.77 | 1.31 |
| 2024-06-17 | 3.60 | 3.57 | -0.09 | -2.46 | 84073.50 | 3007.61 | 1.36 |
| 2024-06-14 | 3.58 | 3.66 | 0.07 | 1.95 | 103310.00 | 3715.65 | 1.67 |
| 2024-06-13 | 3.69 | 3.59 | -0.07 | -1.91 | 82746.30 | 2988.09 | 1.34 |
| 2024-06-12 | 3.52 | 3.66 | 0.17 | 4.87 | 100452.00 | 3635.44 | 1.63 |
| 2024-06-11 | 3.42 | 3.49 | 0.00 | 0.00 | 79417.80 | 2751.20 | 1.29 |
| 2024-06-07 | 3.40 | 3.49 | 0.16 | 4.81 | 99868.90 | 3450.50 | 1.62 |
| 2024-06-06 | 3.60 | 3.33 | -0.27 | -7.50 | 142322.00 | 4830.20 | 2.31 |
| 2024-06-05 | 3.65 | 3.60 | -0.04 | -1.10 | 69787.10 | 2512.75 | 1.13 |
| 2024-06-04 | 3.81 | 3.64 | -0.17 | -4.46 | 116193.00 | 4261.62 | 1.88 |
| 2024-06-03 | 4.01 | 3.81 | -0.19 | -4.75 | 103975.00 | 4015.77 | 1.68 |
| 2024-05-31 | 3.85 | 4.00 | 0.15 | 3.90 | 85507.00 | 3386.07 | 1.39 |
| 2024-05-30 | 3.88 | 3.85 | -0.07 | -1.79 | 67568.90 | 2616.68 | 1.09 |
| 2024-05-29 | 3.88 | 3.92 | 0.04 | 1.03 | 101083.82 | 4014.71 | 1.64 |
| 2024-05-28 | 3.94 | 3.88 | -0.08 | -2.02 | 61021.62 | 2392.52 | 0.99 |
| 2024-05-27 | 3.99 | 3.96 | -0.02 | -0.50 | 59906.00 | 2360.18 | 0.97 |
| 2024-05-24 | 4.05 | 3.98 | -0.09 | -2.21 | 54975.00 | 2207.01 | 0.89 |
| 2024-05-23 | 4.13 | 4.07 | -0.08 | -1.93 | 62322.68 | 2550.49 | 1.01 |
| 2024-05-22 | 4.16 | 4.15 | 0.01 | 0.24 | 47261.60 | 1959.98 | 0.77 |
| 2024-05-21 | 4.15 | 4.14 | -0.03 | -0.72 | 53959.50 | 2240.84 | 0.87 |
| 2024-05-20 | 4.22 | 4.17 | -0.06 | -1.42 | 71402.00 | 2991.88 | 1.16 |
| 2024-05-17 | 4.18 | 4.23 | 0.05 | 1.20 | 67139.00 | 2816.49 | 1.09 |
| 2024-05-16 | 4.08 | 4.18 | 0.10 | 2.45 | 91663.00 | 3830.78 | 1.49 |
| 2024-05-15 | 4.09 | 4.08 | -0.01 | -0.24 | 59536.20 | 2439.45 | 0.96 |
| 2024-05-14 | 4.01 | 4.09 | 0.13 | 3.28 | 99858.60 | 4051.15 | 1.62 |
| 2024-05-13 | 4.15 | 3.96 | -0.19 | -4.58 | 125698.01 | 5024.83 | 2.04 |
| 2024-05-10 | 4.24 | 4.15 | -0.09 | -2.12 | 81926.00 | 3431.01 | 1.33 |
日K线
周K线
月K线
