GQY视讯(300076)股票信息
| 股票代码 | 300076 |
| 股票名称 | GQY视讯 |
| 最新价/元 | 5.75 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 13.19 |
| 买入/元 | 5.75 |
| 卖出/元 | 5.76 |
| 昨收/元 | 5.08 |
| 今开/元 | 6.00 |
| 最高/元 | 6.00 |
| 最低/元 | 5.24 |
| 成交量/手 | 700277.50 |
| 成交额/万 | 39234.67 |
| 股净值/元 | -115.00 |
| 市净率 | 2.51 |
| 总市值/万 | 243800.00 |
| 流通值/万 | 243800.00 |
| 换手率/% | 16.52 |
| 入市日期 | 2010-04-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
GQY视讯(300076)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 | 6.00 | 5.75 | 0.67 | 13.19 | 700277.50 | 39234.67 | 16.52 |
| 2024-09-30 | 4.57 | 5.08 | 0.67 | 15.19 | 670257.57 | 32023.60 | 15.81 |
| 2024-09-27 | 4.13 | 4.41 | 0.29 | 7.04 | 544390.68 | 23422.63 | 12.84 |
| 2024-09-26 | 4.03 | 4.12 | 0.03 | 0.73 | 334856.00 | 13574.94 | 7.90 |
| 2024-09-25 | 3.98 | 4.09 | 0.09 | 2.25 | 393107.39 | 16198.86 | 9.27 |
| 2024-09-24 | 3.94 | 4.00 | 0.07 | 1.78 | 293709.09 | 11673.65 | 6.93 |
| 2024-09-23 | 4.01 | 3.93 | -0.12 | -2.96 | 281563.08 | 11068.77 | 6.64 |
| 2024-09-20 | 3.99 | 4.05 | 0.00 | 0.00 | 454635.03 | 18412.94 | 10.72 |
| 2024-09-19 | 3.71 | 4.05 | 0.34 | 9.16 | 382944.97 | 14755.44 | 9.03 |
| 2024-09-18 | 3.86 | 3.71 | -0.16 | -4.13 | 262270.97 | 9759.18 | 6.19 |
| 2024-09-13 | 3.68 | 3.87 | 0.20 | 5.45 | 398690.00 | 15175.62 | 9.40 |
| 2024-09-12 | 3.71 | 3.67 | -0.04 | -1.08 | 157095.00 | 5816.48 | 3.71 |
| 2024-09-11 | 3.68 | 3.71 | 0.02 | 0.54 | 216713.47 | 7998.86 | 5.11 |
| 2024-09-10 | 3.51 | 3.69 | 0.18 | 5.13 | 281093.00 | 10165.94 | 6.63 |
| 2024-09-09 | 3.50 | 3.51 | -0.02 | -0.57 | 134201.00 | 4708.50 | 3.17 |
| 2024-09-06 | 3.61 | 3.53 | -0.08 | -2.22 | 188318.00 | 6795.19 | 4.44 |
| 2024-09-05 | 3.58 | 3.61 | 0.00 | 0.00 | 167738.68 | 6025.42 | 3.96 |
| 2024-09-04 | 3.72 | 3.61 | -0.15 | -3.99 | 204413.04 | 7418.73 | 4.82 |
| 2024-09-03 | 3.62 | 3.76 | 0.14 | 3.87 | 299890.49 | 11140.06 | 7.07 |
| 2024-09-02 | 3.74 | 3.62 | -0.10 | -2.69 | 166766.52 | 6114.48 | 3.93 |
| 2024-08-30 | 3.52 | 3.72 | 0.20 | 5.68 | 315820.64 | 11630.79 | 7.45 |
| 2024-08-29 | 3.38 | 3.52 | 0.10 | 2.92 | 294504.45 | 10195.92 | 6.95 |
| 2024-08-28 | 3.50 | 3.42 | -0.16 | -4.47 | 253635.92 | 8712.23 | 5.98 |
| 2024-08-27 | 3.74 | 3.58 | -0.20 | -5.29 | 344769.52 | 12527.82 | 8.13 |
| 2024-08-26 | 3.67 | 3.78 | 0.16 | 4.42 | 422141.68 | 16381.23 | 9.96 |
| 2024-08-23 | 3.70 | 3.62 | -0.15 | -3.98 | 435205.00 | 15785.42 | 10.26 |
| 2024-08-22 | 3.65 | 3.77 | 0.15 | 4.14 | 637447.13 | 25264.15 | 15.03 |
| 2024-08-21 | 3.73 | 3.62 | -0.10 | -2.69 | 323874.45 | 11899.17 | 7.64 |
| 2024-08-20 | 3.83 | 3.72 | -0.12 | -3.13 | 395306.55 | 14986.50 | 9.32 |
| 2024-08-19 | 3.80 | 3.84 | -0.06 | -1.54 | 619033.45 | 24025.84 | 14.60 |
| 2024-08-16 | 3.67 | 3.90 | 0.15 | 4.00 | 740416.65 | 29707.04 | 17.46 |
| 2024-08-15 | 3.53 | 3.75 | 0.15 | 4.17 | 516075.20 | 19005.49 | 12.17 |
| 2024-08-14 | 3.39 | 3.60 | 0.18 | 5.26 | 463583.00 | 16469.48 | 10.93 |
| 2024-08-13 | 3.32 | 3.42 | 0.12 | 3.64 | 220834.00 | 7449.29 | 5.21 |
| 2024-08-12 | 3.34 | 3.30 | -0.06 | -1.79 | 168107.00 | 5655.83 | 3.96 |
| 2024-08-09 | 3.30 | 3.36 | 0.06 | 1.82 | 135400.00 | 4517.50 | 3.19 |
| 2024-08-08 | 3.31 | 3.30 | -0.01 | -0.30 | 94591.00 | 3102.06 | 2.23 |
| 2024-08-07 | 3.35 | 3.31 | -0.02 | -0.60 | 75849.00 | 2520.28 | 1.79 |
| 2024-08-06 | 3.24 | 3.33 | 0.12 | 3.74 | 112634.52 | 3708.24 | 2.66 |
| 2024-08-05 | 3.27 | 3.21 | -0.11 | -3.31 | 117931.00 | 3868.08 | 2.78 |
| 2024-08-02 | 3.35 | 3.32 | -0.06 | -1.78 | 116986.00 | 3925.65 | 2.76 |
| 2024-08-01 | 3.38 | 3.38 | 0.01 | 0.30 | 135207.00 | 4599.62 | 3.19 |
| 2024-07-31 | 3.30 | 3.37 | 0.06 | 1.81 | 123262.53 | 4136.27 | 2.91 |
| 2024-07-30 | 3.25 | 3.31 | 0.05 | 1.53 | 115402.53 | 3798.40 | 2.72 |
| 2024-07-29 | 3.21 | 3.26 | 0.05 | 1.56 | 119339.00 | 3867.08 | 2.81 |
| 2024-07-26 | 3.15 | 3.21 | 0.09 | 2.89 | 122780.00 | 3903.39 | 2.90 |
| 2024-07-25 | 3.10 | 3.12 | 0.01 | 0.32 | 97822.00 | 3034.45 | 2.31 |
| 2024-07-24 | 3.13 | 3.11 | -0.05 | -1.58 | 106983.00 | 3351.96 | 2.52 |
| 2024-07-23 | 3.23 | 3.16 | -0.08 | -2.47 | 166771.56 | 5365.02 | 3.93 |
| 2024-07-22 | 3.12 | 3.24 | 0.12 | 3.85 | 163538.51 | 5260.58 | 3.86 |
| 2024-07-19 | 3.08 | 3.12 | 0.01 | 0.32 | 117314.00 | 3667.95 | 2.77 |
| 2024-07-18 | 3.11 | 3.11 | -0.05 | -1.58 | 160386.55 | 4947.21 | 3.78 |
| 2024-07-17 | 3.32 | 3.16 | -0.17 | -5.11 | 187473.55 | 6032.24 | 4.42 |
| 2024-07-16 | 3.32 | 3.33 | -0.01 | -0.30 | 126228.55 | 4202.30 | 2.98 |
| 2024-07-15 | 3.41 | 3.34 | -0.06 | -1.77 | 166824.55 | 5599.10 | 3.93 |
| 2024-07-12 | 3.50 | 3.40 | -0.15 | -4.23 | 260376.00 | 9012.90 | 6.14 |
| 2024-07-11 | 3.41 | 3.55 | 0.11 | 3.20 | 453070.51 | 15914.49 | 10.69 |
| 2024-07-10 | 3.23 | 3.44 | 0.20 | 6.17 | 490459.57 | 16681.90 | 11.57 |
| 2024-07-09 | 3.23 | 3.24 | -0.09 | -2.70 | 254636.19 | 8087.03 | 6.01 |
| 2024-07-08 | 3.23 | 3.33 | 0.06 | 1.84 | 294992.30 | 9962.22 | 6.96 |
| 2024-07-05 | 3.12 | 3.27 | 0.13 | 4.14 | 143782.30 | 4661.73 | 3.39 |
| 2024-07-04 | 3.27 | 3.14 | -0.16 | -4.85 | 88438.00 | 2835.76 | 2.09 |
| 2024-07-03 | 3.27 | 3.30 | 0.03 | 0.92 | 98144.00 | 3228.97 | 2.31 |
| 2024-07-02 | 3.18 | 3.27 | 0.10 | 3.16 | 115899.00 | 3788.20 | 2.73 |
| 2024-07-01 | 3.22 | 3.17 | -0.03 | -0.94 | 123756.00 | 3891.19 | 2.92 |
| 2024-06-28 | 3.23 | 3.20 | -0.02 | -0.62 | 112651.00 | 3649.26 | 2.66 |
| 2024-06-27 | 3.19 | 3.22 | -0.01 | -0.31 | 128258.00 | 4186.26 | 3.02 |
| 2024-06-26 | 3.05 | 3.23 | 0.17 | 5.56 | 99280.00 | 3092.61 | 2.34 |
| 2024-06-25 | 3.04 | 3.06 | 0.02 | 0.66 | 85958.00 | 2636.87 | 2.03 |
| 2024-06-24 | 3.13 | 3.04 | -0.14 | -4.40 | 99033.30 | 3044.47 | 2.34 |
| 2024-06-21 | 3.23 | 3.18 | -0.05 | -1.55 | 86318.00 | 2761.06 | 2.04 |
| 2024-06-20 | 3.41 | 3.23 | -0.18 | -5.28 | 96958.00 | 3199.51 | 2.29 |
| 2024-06-19 | 3.39 | 3.41 | 0.04 | 1.19 | 101207.00 | 3463.38 | 2.39 |
| 2024-06-18 | 3.22 | 3.37 | 0.11 | 3.37 | 99680.40 | 3316.55 | 2.35 |
| 2024-06-17 | 3.29 | 3.26 | -0.04 | -1.21 | 93657.00 | 3061.22 | 2.21 |
| 2024-06-14 | 3.35 | 3.30 | -0.01 | -0.30 | 71660.02 | 2357.39 | 1.69 |
| 2024-06-13 | 3.38 | 3.31 | -0.04 | -1.19 | 88345.00 | 2956.01 | 2.08 |
| 2024-06-12 | 3.29 | 3.35 | 0.07 | 2.13 | 92840.45 | 3105.62 | 2.19 |
| 2024-06-11 | 3.22 | 3.28 | 0.06 | 1.86 | 101726.00 | 3276.56 | 2.40 |
| 2024-06-07 | 3.20 | 3.22 | 0.12 | 3.87 | 154966.00 | 5056.06 | 3.65 |
| 2024-06-06 | 3.30 | 3.10 | -0.18 | -5.49 | 166382.00 | 5228.93 | 3.92 |
| 2024-06-05 | 3.42 | 3.28 | -0.15 | -4.37 | 142444.00 | 4723.61 | 3.36 |
| 2024-06-04 | 3.57 | 3.43 | -0.17 | -4.72 | 202940.00 | 6866.33 | 4.79 |
| 2024-06-03 | 3.70 | 3.60 | -0.10 | -2.70 | 131374.00 | 4774.76 | 3.10 |
| 2024-05-31 | 3.60 | 3.70 | 0.12 | 3.35 | 117009.00 | 4301.88 | 2.76 |
| 2024-05-30 | 3.63 | 3.58 | -0.06 | -1.65 | 82650.00 | 2975.15 | 1.95 |
| 2024-05-29 | 3.70 | 3.64 | -0.02 | -0.55 | 103757.00 | 3807.55 | 2.45 |
| 2024-05-28 | 3.72 | 3.66 | -0.06 | -1.61 | 85043.00 | 3123.67 | 2.01 |
| 2024-05-27 | 3.74 | 3.72 | 0.01 | 0.27 | 103294.27 | 3817.75 | 2.44 |
| 2024-05-24 | 3.76 | 3.71 | -0.09 | -2.37 | 108996.05 | 4081.35 | 2.57 |
| 2024-05-23 | 3.81 | 3.80 | -0.06 | -1.55 | 152965.01 | 5834.09 | 3.61 |
| 2024-05-22 | 3.76 | 3.86 | 0.07 | 1.85 | 198602.24 | 7594.76 | 4.68 |
| 2024-05-21 | 3.77 | 3.79 | 0.10 | 2.71 | 207979.00 | 7870.29 | 4.91 |
| 2024-05-20 | 3.80 | 3.69 | -0.15 | -3.91 | 194623.00 | 7264.76 | 4.59 |
| 2024-05-17 | 3.73 | 3.84 | 0.17 | 4.63 | 165073.00 | 6216.40 | 3.89 |
| 2024-05-16 | 3.62 | 3.67 | 0.07 | 1.94 | 108373.00 | 3978.54 | 2.56 |
| 2024-05-15 | 3.59 | 3.60 | -0.01 | -0.28 | 103363.00 | 3752.96 | 2.44 |
| 2024-05-14 | 3.49 | 3.61 | 0.14 | 4.04 | 130357.00 | 4675.13 | 3.07 |
| 2024-05-13 | 3.65 | 3.47 | -0.20 | -5.45 | 152676.00 | 5365.82 | 3.60 |
| 2024-05-10 | 3.78 | 3.67 | -0.09 | -2.39 | 133221.00 | 4944.41 | 3.14 |
日K线
周K线
月K线
