当升科技(300073)股票信息
| 股票代码 | 300073 |
| 股票名称 | 当升科技 |
| 最新价/元 | 51.98 |
| 涨跌额/元 | 8.66 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 51.98 |
| 卖出/元 | 0.00 |
| 昨收/元 | 43.32 |
| 今开/元 | 51.81 |
| 最高/元 | 51.98 |
| 最低/元 | 46.34 |
| 成交量/手 | 709055.08 |
| 成交额/万 | 353224.88 |
| 股净值/元 | 13.68 |
| 市净率 | 2.03 |
| 总市值/万 | 2632791.02 |
| 流通值/万 | 2626880.95 |
| 换手率/% | 14.03 |
| 入市日期 | 2010-04-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
当升科技(300073)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 | 51.81 | 51.98 | 8.66 | 19.99 | 709055.08 | 353224.88 | 14.03 |
| 2024-09-30 | 38.20 | 43.32 | 7.20 | 19.93 | 597004.77 | 239996.00 | 11.81 |
| 2024-09-27 | 33.85 | 36.12 | 3.12 | 9.46 | 464696.56 | 164294.56 | 9.20 |
| 2024-09-26 | 32.08 | 33.00 | 0.89 | 2.77 | 247298.25 | 80255.27 | 4.89 |
| 2024-09-25 | 32.53 | 32.11 | -0.03 | -0.09 | 317359.71 | 103122.17 | 6.28 |
| 2024-09-24 | 29.48 | 32.14 | 3.01 | 10.33 | 360355.51 | 111919.65 | 7.13 |
| 2024-09-23 | 29.48 | 29.13 | -0.46 | -1.56 | 144728.50 | 42744.36 | 2.86 |
| 2024-09-20 | 30.39 | 29.59 | -0.72 | -2.38 | 139129.36 | 41373.93 | 2.75 |
| 2024-09-19 | 30.10 | 30.31 | 0.33 | 1.10 | 160522.21 | 48794.49 | 3.18 |
| 2024-09-18 | 30.81 | 29.98 | -0.77 | -2.50 | 160025.24 | 47611.81 | 3.17 |
| 2024-09-13 | 32.21 | 30.75 | -1.46 | -4.53 | 185960.96 | 57947.22 | 3.68 |
| 2024-09-12 | 32.01 | 32.21 | -0.22 | -0.68 | 190893.41 | 61392.76 | 3.78 |
| 2024-09-11 | 30.71 | 32.43 | 1.35 | 4.34 | 326561.35 | 104984.04 | 6.46 |
| 2024-09-10 | 31.23 | 31.08 | -0.40 | -1.27 | 208055.11 | 63723.93 | 4.12 |
| 2024-09-09 | 32.01 | 31.48 | -1.21 | -3.70 | 250495.13 | 79458.19 | 4.96 |
| 2024-09-06 | 32.15 | 32.69 | 0.54 | 1.68 | 404075.17 | 133938.78 | 8.00 |
| 2024-09-05 | 32.29 | 32.15 | -0.66 | -2.01 | 303748.99 | 97556.22 | 6.01 |
| 2024-09-04 | 30.87 | 32.81 | 1.82 | 5.87 | 458620.55 | 148617.91 | 9.08 |
| 2024-09-03 | 29.85 | 30.99 | 1.01 | 3.37 | 256122.22 | 78907.61 | 5.07 |
| 2024-09-02 | 30.50 | 29.98 | -0.48 | -1.58 | 222025.91 | 67995.66 | 4.39 |
| 2024-08-30 | 30.08 | 30.46 | 0.36 | 1.20 | 270774.15 | 82494.69 | 5.36 |
| 2024-08-29 | 28.78 | 30.10 | 1.30 | 4.51 | 284952.39 | 84873.99 | 5.64 |
| 2024-08-28 | 29.20 | 28.80 | -0.48 | -1.64 | 156685.07 | 45025.84 | 3.10 |
| 2024-08-27 | 30.42 | 29.28 | -1.16 | -3.81 | 196203.16 | 58082.11 | 3.88 |
| 2024-08-26 | 28.33 | 30.44 | 2.14 | 7.56 | 337814.80 | 102997.31 | 6.68 |
| 2024-08-23 | 30.00 | 28.30 | -1.90 | -6.29 | 266032.23 | 76252.21 | 5.26 |
| 2024-08-22 | 30.06 | 30.20 | -0.26 | -0.85 | 393893.66 | 120925.09 | 7.79 |
| 2024-08-21 | 27.09 | 30.46 | 3.31 | 12.19 | 404735.96 | 119504.66 | 8.01 |
| 2024-08-20 | 27.67 | 27.15 | -0.45 | -1.63 | 66255.39 | 18200.28 | 1.31 |
| 2024-08-19 | 27.69 | 27.60 | -0.16 | -0.58 | 57056.70 | 15851.61 | 1.13 |
| 2024-08-16 | 28.34 | 27.76 | -0.53 | -1.87 | 62954.20 | 17620.58 | 1.25 |
| 2024-08-15 | 28.00 | 28.29 | 0.15 | 0.53 | 79305.00 | 22452.07 | 1.57 |
| 2024-08-14 | 28.63 | 28.14 | -0.68 | -2.36 | 60844.00 | 17231.25 | 1.20 |
| 2024-08-13 | 28.25 | 28.82 | 0.39 | 1.37 | 68042.84 | 19426.57 | 1.35 |
| 2024-08-12 | 28.69 | 28.43 | -0.13 | -0.46 | 53029.46 | 15151.70 | 1.05 |
| 2024-08-09 | 29.20 | 28.56 | -0.54 | -1.86 | 64835.00 | 18766.45 | 1.28 |
| 2024-08-08 | 29.35 | 29.10 | -0.41 | -1.39 | 74059.44 | 21569.62 | 1.47 |
| 2024-08-07 | 29.95 | 29.51 | -0.47 | -1.57 | 63545.17 | 18858.37 | 1.26 |
| 2024-08-06 | 29.80 | 29.98 | 0.66 | 2.25 | 85345.58 | 25566.38 | 1.69 |
| 2024-08-05 | 29.77 | 29.32 | -0.63 | -2.10 | 113486.16 | 34107.47 | 2.25 |
| 2024-08-02 | 30.08 | 29.95 | -0.42 | -1.38 | 80402.80 | 24282.38 | 1.59 |
| 2024-08-01 | 30.85 | 30.37 | -0.42 | -1.36 | 107964.35 | 33012.33 | 2.14 |
| 2024-07-31 | 29.52 | 30.79 | 1.23 | 4.16 | 132615.95 | 40272.81 | 2.62 |
| 2024-07-30 | 29.65 | 29.56 | 0.02 | 0.07 | 69666.83 | 20642.52 | 1.38 |
| 2024-07-29 | 30.11 | 29.54 | -0.73 | -2.41 | 89313.31 | 26458.27 | 1.77 |
| 2024-07-26 | 29.61 | 30.27 | 0.70 | 2.37 | 109963.02 | 33335.70 | 2.18 |
| 2024-07-25 | 28.86 | 29.57 | 0.57 | 1.97 | 109479.61 | 32391.33 | 2.17 |
| 2024-07-24 | 29.67 | 29.00 | -0.60 | -2.03 | 103533.61 | 30325.45 | 2.05 |
| 2024-07-23 | 30.82 | 29.60 | -1.29 | -4.18 | 129473.14 | 39243.26 | 2.56 |
| 2024-07-22 | 30.77 | 30.89 | -0.21 | -0.68 | 94936.96 | 29403.38 | 1.88 |
| 2024-07-19 | 31.25 | 31.10 | -0.32 | -1.02 | 93097.38 | 28965.26 | 1.84 |
| 2024-07-18 | 31.21 | 31.42 | -0.08 | -0.25 | 85925.55 | 26798.70 | 1.70 |
| 2024-07-17 | 32.16 | 31.50 | -0.56 | -1.75 | 94976.07 | 30120.14 | 1.88 |
| 2024-07-16 | 31.48 | 32.06 | 0.48 | 1.52 | 106220.48 | 33949.14 | 2.10 |
| 2024-07-15 | 32.00 | 31.58 | -0.82 | -2.53 | 102826.36 | 32594.21 | 2.03 |
| 2024-07-12 | 33.63 | 32.40 | -0.07 | -0.22 | 151361.22 | 49577.03 | 3.00 |
| 2024-07-11 | 31.86 | 32.47 | 1.36 | 4.37 | 197288.26 | 63677.21 | 3.90 |
| 2024-07-10 | 31.00 | 31.11 | -0.19 | -0.61 | 119708.41 | 37805.44 | 2.37 |
| 2024-07-09 | 31.46 | 31.30 | -0.10 | -0.32 | 142684.78 | 44446.05 | 2.82 |
| 2024-07-08 | 32.28 | 31.40 | -0.91 | -2.82 | 83632.81 | 26461.34 | 1.65 |
| 2024-07-05 | 32.55 | 32.31 | -0.26 | -0.80 | 77376.14 | 24955.45 | 1.53 |
| 2024-07-04 | 33.32 | 32.57 | -0.75 | -2.25 | 76728.00 | 25243.68 | 1.52 |
| 2024-07-03 | 33.68 | 33.32 | -0.32 | -0.95 | 72142.30 | 24227.38 | 1.43 |
| 2024-07-02 | 34.49 | 33.64 | -0.69 | -2.01 | 85166.84 | 28940.52 | 1.69 |
| 2024-07-01 | 34.15 | 34.33 | 0.02 | 0.06 | 79293.08 | 26935.48 | 1.57 |
| 2024-06-28 | 34.33 | 34.31 | 0.01 | 0.03 | 99959.09 | 34704.68 | 1.98 |
| 2024-06-27 | 34.68 | 34.30 | -0.75 | -2.14 | 67366.61 | 23272.33 | 1.33 |
| 2024-06-26 | 34.10 | 35.05 | 0.91 | 2.67 | 102810.92 | 35511.41 | 2.03 |
| 2024-06-25 | 34.89 | 34.14 | -0.50 | -1.44 | 95108.24 | 32599.35 | 1.88 |
| 2024-06-24 | 35.57 | 34.64 | -1.22 | -3.40 | 91273.43 | 31982.08 | 1.81 |
| 2024-06-21 | 35.83 | 35.86 | 0.07 | 0.20 | 84056.20 | 30061.96 | 1.66 |
| 2024-06-20 | 36.95 | 35.79 | -1.39 | -3.74 | 116765.43 | 42325.76 | 2.31 |
| 2024-06-19 | 37.96 | 37.18 | -0.85 | -2.24 | 109630.77 | 41037.88 | 2.17 |
| 2024-06-18 | 37.90 | 38.03 | -0.05 | -0.13 | 124149.70 | 47054.45 | 2.46 |
| 2024-06-17 | 36.54 | 38.08 | 1.19 | 3.23 | 197766.91 | 74911.11 | 3.91 |
| 2024-06-14 | 36.91 | 36.89 | -0.19 | -0.51 | 152508.93 | 55624.88 | 3.02 |
| 2024-06-13 | 37.38 | 37.08 | -0.52 | -1.38 | 96507.42 | 36000.97 | 1.91 |
| 2024-06-12 | 36.84 | 37.60 | 0.55 | 1.48 | 108832.50 | 40681.48 | 2.15 |
| 2024-06-11 | 36.60 | 37.05 | -0.09 | -0.24 | 97536.77 | 36099.87 | 1.93 |
| 2024-06-07 | 38.10 | 37.14 | -0.55 | -1.46 | 128412.57 | 47918.07 | 2.54 |
| 2024-06-06 | 39.95 | 38.44 | -1.64 | -4.09 | 167604.02 | 65366.94 | 3.32 |
| 2024-06-05 | 40.00 | 40.08 | -0.29 | -0.72 | 133863.00 | 53786.23 | 2.65 |
| 2024-06-04 | 39.23 | 40.37 | 0.84 | 2.13 | 179033.69 | 71636.93 | 3.54 |
| 2024-06-03 | 39.45 | 39.53 | -0.15 | -0.38 | 130008.57 | 51018.09 | 2.57 |
| 2024-05-31 | 39.85 | 39.68 | -0.08 | -0.20 | 121484.72 | 48619.91 | 2.40 |
| 2024-05-30 | 40.82 | 39.76 | -1.01 | -2.48 | 212118.92 | 85430.86 | 4.20 |
| 2024-05-29 | 39.70 | 40.77 | 1.76 | 4.51 | 308907.53 | 125028.21 | 6.11 |
| 2024-05-28 | 39.90 | 39.01 | -1.29 | -3.20 | 161711.94 | 63512.86 | 3.20 |
| 2024-05-27 | 40.01 | 40.30 | 0.84 | 2.13 | 150394.76 | 60227.94 | 2.98 |
| 2024-05-24 | 40.46 | 39.46 | -1.47 | -3.59 | 217336.40 | 86751.91 | 4.30 |
| 2024-05-23 | 42.36 | 40.93 | -1.85 | -4.32 | 213192.54 | 88028.92 | 4.22 |
| 2024-05-22 | 41.36 | 42.78 | 1.26 | 3.04 | 289185.23 | 123126.30 | 5.72 |
| 2024-05-21 | 41.98 | 41.52 | -0.74 | -1.75 | 160812.27 | 67205.19 | 3.18 |
| 2024-05-20 | 42.30 | 42.26 | -0.34 | -0.80 | 189818.14 | 80331.03 | 3.76 |
| 2024-05-17 | 40.95 | 42.60 | 1.43 | 3.47 | 273228.69 | 114322.95 | 5.41 |
| 2024-05-16 | 41.32 | 41.17 | -0.50 | -1.20 | 189663.62 | 78355.42 | 3.75 |
| 2024-05-15 | 41.80 | 41.67 | -0.40 | -0.95 | 167162.82 | 70158.22 | 3.31 |
| 2024-05-14 | 42.58 | 42.07 | -0.28 | -0.66 | 236493.06 | 99763.00 | 4.68 |
| 2024-05-13 | 43.00 | 42.35 | -1.55 | -3.53 | 255407.96 | 108766.36 | 5.05 |
| 2024-05-10 | 45.76 | 43.90 | -2.78 | -5.96 | 415792.60 | 184747.03 | 8.23 |
日K线
周K线
月K线
