国民技术(300077)股票信息
| 股票代码 | 300077 |
| 股票名称 | 国民技术 |
| 最新价/元 | 16.12 |
| 涨跌额/元 | 2.69 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 16.12 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.43 |
| 今开/元 | 16.12 |
| 最高/元 | 16.12 |
| 最低/元 | 16.12 |
| 成交量/手 | 110051.66 |
| 成交额/万 | 17740.33 |
| 股净值/元 | -16.19 |
| 市净率 | 8.61 |
| 总市值/万 | 940000.24 |
| 流通值/万 | 912383.78 |
| 换手率/% | 1.94 |
| 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 |
国民技术(300077)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 | 16.12 | 16.12 | 2.69 | 20.03 | 110051.66 | 17740.33 | 1.94 |
| 2024-09-30 | 11.67 | 13.43 | 2.24 | 20.02 | 797099.48 | 101755.31 | 14.08 |
| 2024-09-27 | 10.52 | 11.19 | 0.79 | 7.60 | 529043.02 | 58056.29 | 9.35 |
| 2024-09-26 | 10.17 | 10.40 | 0.19 | 1.86 | 298031.48 | 30706.30 | 5.27 |
| 2024-09-25 | 10.38 | 10.21 | -0.07 | -0.68 | 387881.51 | 40184.18 | 6.85 |
| 2024-09-24 | 10.07 | 10.28 | 0.04 | 0.39 | 406949.78 | 40980.94 | 7.19 |
| 2024-09-23 | 9.69 | 10.24 | 0.60 | 6.22 | 390077.91 | 39274.44 | 6.89 |
| 2024-09-20 | 9.63 | 9.64 | 0.05 | 0.52 | 176948.92 | 17143.13 | 3.13 |
| 2024-09-19 | 9.41 | 9.59 | 0.28 | 3.01 | 147888.58 | 14046.19 | 2.61 |
| 2024-09-18 | 9.61 | 9.31 | -0.25 | -2.62 | 127506.02 | 12016.44 | 2.25 |
| 2024-09-13 | 9.69 | 9.56 | -0.15 | -1.55 | 118437.09 | 11451.57 | 2.09 |
| 2024-09-12 | 9.88 | 9.71 | -0.13 | -1.32 | 147166.02 | 14424.51 | 2.60 |
| 2024-09-11 | 9.97 | 9.84 | -0.19 | -1.89 | 164073.00 | 16196.24 | 2.90 |
| 2024-09-10 | 10.13 | 10.03 | -0.06 | -0.60 | 263380.98 | 26103.70 | 4.65 |
| 2024-09-09 | 10.04 | 10.09 | 0.05 | 0.50 | 430154.01 | 44114.09 | 7.60 |
| 2024-09-06 | 9.40 | 10.04 | 0.65 | 6.92 | 470608.27 | 46979.79 | 8.31 |
| 2024-09-05 | 9.14 | 9.39 | 0.24 | 2.62 | 162371.00 | 15222.93 | 2.87 |
| 2024-09-04 | 9.14 | 9.15 | -0.07 | -0.76 | 82456.00 | 7571.95 | 1.46 |
| 2024-09-03 | 9.13 | 9.22 | 0.07 | 0.77 | 79928.83 | 7377.82 | 1.41 |
| 2024-09-02 | 9.50 | 9.15 | -0.33 | -3.48 | 134824.00 | 12561.17 | 2.38 |
| 2024-08-30 | 9.23 | 9.48 | 0.25 | 2.71 | 157106.24 | 14896.01 | 2.78 |
| 2024-08-29 | 9.08 | 9.23 | 0.10 | 1.10 | 95225.00 | 8766.91 | 1.68 |
| 2024-08-28 | 9.09 | 9.13 | 0.12 | 1.33 | 92360.99 | 8439.36 | 1.63 |
| 2024-08-27 | 9.26 | 9.01 | -0.24 | -2.60 | 104492.00 | 9487.13 | 1.85 |
| 2024-08-26 | 9.19 | 9.25 | -0.02 | -0.22 | 92069.00 | 8549.43 | 1.63 |
| 2024-08-23 | 9.32 | 9.27 | 0.00 | 0.00 | 110857.75 | 10273.50 | 1.96 |
| 2024-08-22 | 9.51 | 9.27 | -0.26 | -2.73 | 141751.48 | 13305.98 | 2.50 |
| 2024-08-21 | 9.53 | 9.53 | -0.05 | -0.52 | 115907.79 | 11129.14 | 2.05 |
| 2024-08-20 | 9.76 | 9.58 | -0.19 | -1.95 | 145050.00 | 13970.42 | 2.56 |
| 2024-08-19 | 9.76 | 9.77 | 0.02 | 0.21 | 167836.00 | 16492.90 | 2.97 |
| 2024-08-16 | 10.07 | 9.75 | -0.30 | -2.99 | 199006.56 | 19778.69 | 3.52 |
| 2024-08-15 | 9.88 | 10.05 | 0.04 | 0.40 | 197011.87 | 19864.61 | 3.48 |
| 2024-08-14 | 9.99 | 10.01 | 0.04 | 0.40 | 192968.02 | 19390.18 | 3.41 |
| 2024-08-13 | 9.89 | 9.97 | 0.08 | 0.81 | 153440.22 | 15216.67 | 2.71 |
| 2024-08-12 | 10.20 | 9.89 | -0.49 | -4.72 | 317690.26 | 31774.23 | 5.61 |
| 2024-08-09 | 10.28 | 10.38 | 0.32 | 3.18 | 451593.54 | 47457.29 | 7.98 |
| 2024-08-08 | 10.10 | 10.06 | -0.16 | -1.57 | 260130.54 | 26187.31 | 4.60 |
| 2024-08-07 | 10.25 | 10.22 | -0.14 | -1.35 | 206476.00 | 21241.05 | 3.65 |
| 2024-08-06 | 10.45 | 10.36 | 0.14 | 1.37 | 262747.32 | 26990.06 | 4.64 |
| 2024-08-05 | 10.53 | 10.22 | -0.47 | -4.40 | 347344.66 | 36308.79 | 6.14 |
| 2024-08-02 | 11.07 | 10.69 | -0.73 | -6.39 | 534519.50 | 58527.54 | 9.44 |
| 2024-08-01 | 10.71 | 11.42 | 0.58 | 5.35 | 775115.16 | 86875.34 | 13.69 |
| 2024-07-31 | 10.50 | 10.84 | 0.01 | 0.09 | 657826.12 | 70907.63 | 11.62 |
| 2024-07-30 | 10.18 | 10.83 | 0.45 | 4.34 | 652692.23 | 67402.50 | 11.53 |
| 2024-07-29 | 10.36 | 10.38 | -0.04 | -0.38 | 593031.16 | 62772.87 | 10.48 |
| 2024-07-26 | 10.91 | 10.42 | -0.77 | -6.88 | 729894.40 | 77270.27 | 12.90 |
| 2024-07-25 | 11.48 | 11.19 | -0.81 | -6.75 | 816487.90 | 91783.46 | 14.43 |
| 2024-07-24 | 11.10 | 12.00 | 0.69 | 6.10 | 1109825.21 | 131782.16 | 19.61 |
| 2024-07-23 | 10.81 | 11.31 | 0.63 | 5.90 | 1132023.73 | 126329.83 | 20.00 |
| 2024-07-22 | 8.94 | 10.68 | 1.78 | 20.00 | 679770.22 | 69464.45 | 12.01 |
| 2024-07-19 | 8.42 | 8.90 | 0.54 | 6.46 | 225582.82 | 19857.64 | 3.99 |
| 2024-07-18 | 8.42 | 8.36 | -0.12 | -1.42 | 89082.00 | 7356.00 | 1.57 |
| 2024-07-17 | 8.66 | 8.48 | -0.17 | -1.97 | 58739.00 | 5017.48 | 1.04 |
| 2024-07-16 | 8.57 | 8.65 | 0.08 | 0.93 | 61688.00 | 5295.03 | 1.09 |
| 2024-07-15 | 8.70 | 8.57 | -0.12 | -1.38 | 66716.00 | 5778.32 | 1.18 |
| 2024-07-12 | 8.70 | 8.69 | 0.01 | 0.12 | 70013.89 | 6073.93 | 1.24 |
| 2024-07-11 | 8.68 | 8.68 | 0.20 | 2.36 | 80286.00 | 6949.02 | 1.42 |
| 2024-07-10 | 8.46 | 8.48 | -0.09 | -1.05 | 60786.00 | 5185.54 | 1.07 |
| 2024-07-09 | 8.13 | 8.57 | 0.42 | 5.15 | 124602.00 | 10470.26 | 2.20 |
| 2024-07-08 | 8.29 | 8.15 | -0.20 | -2.40 | 74669.45 | 6179.75 | 1.32 |
| 2024-07-05 | 8.31 | 8.35 | 0.04 | 0.48 | 63074.00 | 5236.38 | 1.11 |
| 2024-07-04 | 8.64 | 8.31 | -0.37 | -4.26 | 82443.00 | 6987.78 | 1.46 |
| 2024-07-03 | 8.64 | 8.68 | 0.04 | 0.46 | 79855.76 | 6920.38 | 1.41 |
| 2024-07-02 | 8.65 | 8.64 | -0.02 | -0.23 | 67430.44 | 5850.71 | 1.19 |
| 2024-07-01 | 8.76 | 8.66 | -0.07 | -0.80 | 87857.00 | 7539.74 | 1.55 |
| 2024-06-28 | 8.66 | 8.73 | 0.04 | 0.46 | 103292.00 | 9136.51 | 1.82 |
| 2024-06-27 | 8.96 | 8.69 | -0.29 | -3.23 | 84344.00 | 7440.18 | 1.49 |
| 2024-06-26 | 8.45 | 8.98 | 0.53 | 6.27 | 126974.50 | 11030.51 | 2.24 |
| 2024-06-25 | 8.80 | 8.45 | -0.35 | -3.98 | 132680.00 | 11334.09 | 2.34 |
| 2024-06-24 | 9.18 | 8.80 | -0.48 | -5.17 | 126591.82 | 11385.98 | 2.24 |
| 2024-06-21 | 9.08 | 9.28 | -0.02 | -0.22 | 139527.00 | 12807.88 | 2.46 |
| 2024-06-20 | 9.41 | 9.30 | -0.15 | -1.59 | 216378.12 | 20655.49 | 3.82 |
| 2024-06-19 | 9.37 | 9.45 | 0.02 | 0.21 | 104054.00 | 9822.69 | 1.84 |
| 2024-06-18 | 9.36 | 9.43 | 0.10 | 1.07 | 110715.55 | 10427.03 | 1.96 |
| 2024-06-17 | 9.18 | 9.33 | 0.09 | 0.97 | 88346.49 | 8205.80 | 1.56 |
| 2024-06-14 | 9.40 | 9.24 | -0.07 | -0.75 | 87658.00 | 8077.35 | 1.55 |
| 2024-06-13 | 9.28 | 9.31 | 0.03 | 0.32 | 136204.40 | 12711.01 | 2.41 |
| 2024-06-12 | 9.17 | 9.28 | 0.11 | 1.20 | 119954.00 | 11108.54 | 2.12 |
| 2024-06-11 | 8.76 | 9.17 | 0.39 | 4.44 | 138890.00 | 12526.66 | 2.45 |
| 2024-06-07 | 8.77 | 8.78 | 0.06 | 0.69 | 102188.00 | 8989.13 | 1.80 |
| 2024-06-06 | 9.11 | 8.72 | -0.31 | -3.43 | 173735.00 | 15689.40 | 3.07 |
| 2024-06-05 | 9.07 | 9.03 | -0.04 | -0.44 | 110329.33 | 10165.88 | 1.95 |
| 2024-06-04 | 9.40 | 9.07 | -0.42 | -4.43 | 153084.76 | 13920.40 | 2.70 |
| 2024-06-03 | 9.42 | 9.49 | -0.02 | -0.21 | 136692.44 | 12977.90 | 2.41 |
| 2024-05-31 | 9.38 | 9.51 | 0.06 | 0.64 | 143538.48 | 13615.47 | 2.53 |
| 2024-05-30 | 9.12 | 9.45 | 0.21 | 2.27 | 168027.82 | 15727.48 | 2.97 |
| 2024-05-29 | 9.12 | 9.24 | -0.12 | -1.28 | 144859.20 | 13490.27 | 2.56 |
| 2024-05-28 | 9.23 | 9.36 | 0.26 | 2.86 | 273798.93 | 26102.79 | 4.83 |
| 2024-05-27 | 8.90 | 9.10 | 0.23 | 2.59 | 84227.24 | 7446.92 | 1.49 |
| 2024-05-24 | 9.10 | 8.87 | -0.30 | -3.27 | 75600.00 | 6805.11 | 1.34 |
| 2024-05-23 | 9.38 | 9.17 | -0.21 | -2.24 | 65141.40 | 6006.91 | 1.15 |
| 2024-05-22 | 9.27 | 9.38 | 0.13 | 1.41 | 60506.00 | 5641.32 | 1.07 |
| 2024-05-21 | 9.29 | 9.25 | -0.13 | -1.39 | 56780.00 | 5256.39 | 1.00 |
| 2024-05-20 | 9.30 | 9.38 | 0.06 | 0.64 | 88836.00 | 8353.91 | 1.57 |
| 2024-05-17 | 9.10 | 9.32 | 0.23 | 2.53 | 87991.00 | 8118.29 | 1.55 |
| 2024-05-16 | 9.07 | 9.09 | 0.05 | 0.55 | 73726.00 | 6752.07 | 1.30 |
| 2024-05-15 | 9.07 | 9.04 | -0.07 | -0.77 | 57072.50 | 5188.45 | 1.01 |
| 2024-05-14 | 9.19 | 9.11 | 0.03 | 0.33 | 63914.20 | 5853.50 | 1.13 |
| 2024-05-13 | 9.25 | 9.08 | -0.30 | -3.20 | 100586.50 | 9198.79 | 1.78 |
| 2024-05-10 | 9.69 | 9.38 | -0.33 | -3.40 | 143044.83 | 13570.22 | 2.53 |
日K线
周K线
月K线
