振芯科技(300101)股票信息
| 股票代码 | 300101 |
| 股票名称 | 振芯科技 |
| 最新价/元 | 20.81 |
| 涨跌额/元 | 3.21 |
| 涨跌幅/% | 18.24 |
| 买入/元 | 20.81 |
| 卖出/元 | 20.82 |
| 昨收/元 | 17.60 |
| 今开/元 | 21.10 |
| 最高/元 | 21.10 |
| 最低/元 | 18.75 |
| 成交量/手 | 598456.96 |
| 成交额/万 | 120596.37 |
| 股净值/元 | 161.69 |
| 市净率 | 6.66 |
| 总市值/万 | 1174820.23 |
| 流通值/万 | 1171291.30 |
| 换手率/% | 10.63 |
| 入市日期 | 2010-08-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
振芯科技(300101)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 | 21.10 | 20.81 | 3.21 | 18.24 | 598456.96 | 120596.37 | 10.63 |
| 2024-09-30 | 16.06 | 17.60 | 2.18 | 14.14 | 373048.47 | 62578.20 | 6.63 |
| 2024-09-27 | 14.70 | 15.42 | 0.87 | 5.98 | 258185.63 | 38842.47 | 4.59 |
| 2024-09-26 | 13.38 | 14.55 | 1.41 | 10.73 | 281396.85 | 39391.14 | 5.00 |
| 2024-09-25 | 13.22 | 13.14 | 0.01 | 0.08 | 108224.03 | 14409.62 | 1.92 |
| 2024-09-24 | 12.85 | 13.13 | 0.34 | 2.66 | 97856.00 | 12670.58 | 1.74 |
| 2024-09-23 | 12.44 | 12.79 | 0.40 | 3.23 | 88131.68 | 11229.07 | 1.57 |
| 2024-09-20 | 12.50 | 12.39 | -0.02 | -0.16 | 50103.23 | 6238.09 | 0.89 |
| 2024-09-19 | 12.10 | 12.41 | 0.35 | 2.90 | 66810.62 | 8212.09 | 1.19 |
| 2024-09-18 | 12.31 | 12.06 | -0.32 | -2.59 | 57810.00 | 7016.79 | 1.03 |
| 2024-09-13 | 12.60 | 12.38 | -0.24 | -1.90 | 33573.00 | 4191.65 | 0.60 |
| 2024-09-12 | 12.75 | 12.62 | -0.08 | -0.63 | 37303.00 | 4758.41 | 0.66 |
| 2024-09-11 | 12.64 | 12.70 | 0.00 | 0.00 | 32149.78 | 4082.97 | 0.57 |
| 2024-09-10 | 12.55 | 12.70 | 0.20 | 1.60 | 42065.00 | 5289.05 | 0.75 |
| 2024-09-09 | 12.69 | 12.50 | -0.22 | -1.73 | 36967.00 | 4643.42 | 0.66 |
| 2024-09-06 | 13.02 | 12.72 | -0.30 | -2.30 | 44464.00 | 5692.39 | 0.79 |
| 2024-09-05 | 12.89 | 13.02 | 0.21 | 1.64 | 49419.00 | 6428.01 | 0.88 |
| 2024-09-04 | 12.90 | 12.81 | -0.15 | -1.16 | 38740.00 | 4990.59 | 0.69 |
| 2024-09-03 | 12.72 | 12.96 | 0.19 | 1.49 | 38408.38 | 4944.55 | 0.68 |
| 2024-09-02 | 13.13 | 12.77 | -0.38 | -2.89 | 57598.00 | 7497.85 | 1.02 |
| 2024-08-30 | 12.85 | 13.15 | 0.28 | 2.18 | 62806.00 | 8276.32 | 1.12 |
| 2024-08-29 | 12.47 | 12.87 | 0.36 | 2.88 | 67677.64 | 8684.59 | 1.20 |
| 2024-08-28 | 12.48 | 12.51 | 0.07 | 0.56 | 29192.00 | 3646.29 | 0.52 |
| 2024-08-27 | 12.70 | 12.44 | -0.34 | -2.66 | 46202.00 | 5788.50 | 0.82 |
| 2024-08-26 | 12.70 | 12.78 | 0.00 | 0.00 | 29191.68 | 3736.54 | 0.52 |
| 2024-08-23 | 12.91 | 12.78 | -0.10 | -0.78 | 43263.99 | 5544.50 | 0.77 |
| 2024-08-22 | 13.05 | 12.88 | -0.13 | -1.00 | 49973.01 | 6488.35 | 0.89 |
| 2024-08-21 | 13.08 | 13.01 | -0.08 | -0.61 | 38268.78 | 5002.77 | 0.68 |
| 2024-08-20 | 13.43 | 13.09 | -0.30 | -2.24 | 56951.00 | 7487.61 | 1.01 |
| 2024-08-19 | 13.31 | 13.39 | 0.02 | 0.15 | 47970.00 | 6459.12 | 0.85 |
| 2024-08-16 | 13.64 | 13.37 | -0.20 | -1.47 | 53103.00 | 7147.46 | 0.94 |
| 2024-08-15 | 13.50 | 13.57 | 0.03 | 0.22 | 65444.16 | 8911.90 | 1.16 |
| 2024-08-14 | 13.80 | 13.54 | -0.26 | -1.88 | 46063.00 | 6270.12 | 0.82 |
| 2024-08-13 | 13.62 | 13.80 | 0.18 | 1.32 | 50171.00 | 6855.59 | 0.89 |
| 2024-08-12 | 13.83 | 13.62 | -0.33 | -2.37 | 60248.72 | 8223.10 | 1.07 |
| 2024-08-09 | 14.19 | 13.95 | -0.11 | -0.78 | 58204.00 | 8168.28 | 1.03 |
| 2024-08-08 | 14.47 | 14.06 | -0.49 | -3.37 | 100629.62 | 14209.53 | 1.79 |
| 2024-08-07 | 14.38 | 14.55 | 0.27 | 1.89 | 116341.00 | 16946.48 | 2.07 |
| 2024-08-06 | 14.01 | 14.28 | 0.46 | 3.33 | 102936.71 | 14592.83 | 1.83 |
| 2024-08-05 | 14.29 | 13.82 | -0.64 | -4.43 | 132867.00 | 18805.37 | 2.36 |
| 2024-08-02 | 14.71 | 14.46 | -0.42 | -2.82 | 116068.33 | 17093.41 | 2.06 |
| 2024-08-01 | 14.65 | 14.88 | 0.18 | 1.22 | 133713.02 | 19898.31 | 2.38 |
| 2024-07-31 | 14.12 | 14.70 | 0.53 | 3.74 | 160513.98 | 23230.66 | 2.85 |
| 2024-07-30 | 13.82 | 14.17 | 0.26 | 1.87 | 107337.00 | 15141.07 | 1.91 |
| 2024-07-29 | 13.89 | 13.91 | 0.06 | 0.43 | 93840.00 | 13029.63 | 1.67 |
| 2024-07-26 | 13.38 | 13.85 | 0.67 | 5.08 | 136399.00 | 18727.59 | 2.42 |
| 2024-07-25 | 13.11 | 13.18 | -0.05 | -0.38 | 51774.64 | 6838.09 | 0.92 |
| 2024-07-24 | 13.45 | 13.23 | -0.25 | -1.86 | 57237.00 | 7649.87 | 1.02 |
| 2024-07-23 | 13.77 | 13.48 | -0.31 | -2.25 | 57095.72 | 7750.56 | 1.01 |
| 2024-07-22 | 13.46 | 13.79 | 0.22 | 1.62 | 86797.77 | 11917.35 | 1.54 |
| 2024-07-19 | 12.97 | 13.57 | 0.48 | 3.67 | 98518.62 | 13185.12 | 1.75 |
| 2024-07-18 | 12.85 | 13.09 | 0.15 | 1.16 | 80750.62 | 10389.38 | 1.43 |
| 2024-07-17 | 13.21 | 12.94 | -0.26 | -1.97 | 77999.90 | 10122.98 | 1.39 |
| 2024-07-16 | 13.30 | 13.20 | -0.24 | -1.79 | 104608.00 | 13847.17 | 1.86 |
| 2024-07-15 | 13.58 | 13.44 | 0.02 | 0.15 | 100589.00 | 13664.67 | 1.79 |
| 2024-07-12 | 13.80 | 13.42 | -0.41 | -2.97 | 85514.00 | 11599.99 | 1.52 |
| 2024-07-11 | 13.95 | 13.83 | 0.13 | 0.95 | 83420.97 | 11606.60 | 1.48 |
| 2024-07-10 | 13.62 | 13.70 | 0.05 | 0.37 | 63791.72 | 8770.32 | 1.13 |
| 2024-07-09 | 13.31 | 13.65 | 0.33 | 2.48 | 90310.39 | 12207.35 | 1.60 |
| 2024-07-08 | 14.20 | 13.32 | -0.88 | -6.20 | 140242.00 | 18963.53 | 2.49 |
| 2024-07-05 | 14.20 | 14.20 | 0.05 | 0.35 | 47585.82 | 6724.48 | 0.85 |
| 2024-07-04 | 14.59 | 14.15 | -0.43 | -2.95 | 51559.00 | 7394.03 | 0.92 |
| 2024-07-03 | 14.65 | 14.58 | -0.16 | -1.09 | 39720.00 | 5805.44 | 0.71 |
| 2024-07-02 | 14.81 | 14.74 | -0.07 | -0.47 | 45991.58 | 6792.73 | 0.82 |
| 2024-07-01 | 14.85 | 14.81 | 0.04 | 0.27 | 58348.00 | 8563.47 | 1.04 |
| 2024-06-28 | 14.42 | 14.77 | 0.35 | 2.43 | 88560.67 | 13197.72 | 1.57 |
| 2024-06-27 | 14.98 | 14.42 | -0.54 | -3.61 | 66216.64 | 9654.89 | 1.18 |
| 2024-06-26 | 14.24 | 14.96 | 0.78 | 5.50 | 74848.10 | 10911.11 | 1.33 |
| 2024-06-25 | 14.45 | 14.18 | -0.28 | -1.94 | 90937.85 | 12971.74 | 1.62 |
| 2024-06-24 | 15.21 | 14.46 | -0.86 | -5.61 | 87883.06 | 12995.45 | 1.56 |
| 2024-06-21 | 15.31 | 15.32 | -0.18 | -1.16 | 63282.53 | 9689.58 | 1.12 |
| 2024-06-20 | 15.81 | 15.50 | -0.42 | -2.64 | 79191.02 | 12419.95 | 1.41 |
| 2024-06-19 | 16.10 | 15.92 | -0.22 | -1.36 | 70614.00 | 11292.35 | 1.25 |
| 2024-06-18 | 15.86 | 16.14 | 0.28 | 1.77 | 116946.00 | 18886.17 | 2.08 |
| 2024-06-17 | 15.77 | 15.86 | 0.04 | 0.25 | 89215.00 | 14224.63 | 1.59 |
| 2024-06-14 | 15.96 | 15.82 | -0.16 | -1.00 | 164207.19 | 26091.76 | 2.92 |
| 2024-06-13 | 15.62 | 15.98 | 0.35 | 2.24 | 174419.86 | 27720.86 | 3.10 |
| 2024-06-12 | 15.41 | 15.63 | 0.27 | 1.76 | 106391.86 | 16630.24 | 1.89 |
| 2024-06-11 | 14.88 | 15.36 | 0.48 | 3.23 | 99466.31 | 14998.84 | 1.77 |
| 2024-06-07 | 14.99 | 14.88 | 0.04 | 0.27 | 91080.08 | 13659.16 | 1.62 |
| 2024-06-06 | 15.45 | 14.84 | -0.82 | -5.24 | 149217.37 | 22659.57 | 2.65 |
| 2024-06-05 | 15.55 | 15.66 | 0.02 | 0.13 | 152892.84 | 24347.73 | 2.72 |
| 2024-06-04 | 15.67 | 15.64 | -0.36 | -2.25 | 160444.00 | 24765.66 | 2.85 |
| 2024-06-03 | 15.35 | 16.00 | 0.81 | 5.33 | 283260.31 | 45448.39 | 5.03 |
| 2024-05-31 | 14.82 | 15.19 | 0.37 | 2.50 | 108705.07 | 16494.53 | 1.93 |
| 2024-05-30 | 14.50 | 14.82 | 0.13 | 0.89 | 74049.77 | 10921.35 | 1.32 |
| 2024-05-29 | 14.98 | 14.69 | -0.16 | -1.08 | 64218.82 | 9539.74 | 1.14 |
| 2024-05-28 | 14.85 | 14.85 | 0.01 | 0.07 | 76211.89 | 11388.56 | 1.35 |
| 2024-05-27 | 14.83 | 14.84 | 0.14 | 0.95 | 80130.36 | 11637.31 | 1.42 |
| 2024-05-24 | 15.31 | 14.70 | -0.55 | -3.61 | 108971.83 | 16257.76 | 1.94 |
| 2024-05-23 | 15.32 | 15.25 | -0.11 | -0.72 | 85998.00 | 13170.15 | 1.53 |
| 2024-05-22 | 15.29 | 15.36 | 0.16 | 1.05 | 67825.36 | 10353.76 | 1.21 |
| 2024-05-21 | 15.60 | 15.20 | -0.49 | -3.12 | 85999.14 | 13160.60 | 1.53 |
| 2024-05-20 | 15.60 | 15.69 | 0.22 | 1.42 | 95944.04 | 15035.68 | 1.70 |
| 2024-05-17 | 15.26 | 15.47 | 0.29 | 1.91 | 92883.92 | 14242.78 | 1.65 |
| 2024-05-16 | 15.21 | 15.18 | 0.03 | 0.20 | 69028.83 | 10525.83 | 1.23 |
| 2024-05-15 | 15.35 | 15.15 | -0.20 | -1.30 | 67118.50 | 10203.85 | 1.19 |
| 2024-05-14 | 15.52 | 15.35 | 0.02 | 0.13 | 86314.00 | 13361.52 | 1.53 |
| 2024-05-13 | 15.60 | 15.33 | -0.58 | -3.65 | 125118.11 | 19139.94 | 2.22 |
| 2024-05-10 | 16.55 | 15.91 | -0.63 | -3.81 | 152717.20 | 24553.87 | 2.71 |
日K线
周K线
月K线
