顺网科技(300113)股票信息
| 股票代码 | 300113 |
| 股票名称 | 顺网科技 |
| 最新价/元 | 16.50 |
| 涨跌额/元 | 2.59 |
| 涨跌幅/% | 18.62 |
| 买入/元 | 16.49 |
| 卖出/元 | 16.50 |
| 昨收/元 | 13.91 |
| 今开/元 | 16.66 |
| 最高/元 | 16.66 |
| 最低/元 | 14.52 |
| 成交量/手 | 721213.35 |
| 成交额/万 | 112729.25 |
| 股净值/元 | 66.00 |
| 市净率 | 5.65 |
| 总市值/万 | 1145573.95 |
| 流通值/万 | 872719.87 |
| 换手率/% | 13.64 |
| 入市日期 | 2010-08-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
顺网科技(300113)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 | 16.66 | 16.50 | 2.59 | 18.62 | 721213.35 | 112729.25 | 13.64 |
| 2024-09-30 | 12.58 | 13.91 | 1.98 | 16.60 | 454065.73 | 59995.51 | 8.58 |
| 2024-09-27 | 11.27 | 11.93 | 0.79 | 7.09 | 314566.73 | 36774.00 | 5.95 |
| 2024-09-26 | 10.82 | 11.14 | 0.25 | 2.30 | 168208.03 | 18486.47 | 3.18 |
| 2024-09-25 | 10.84 | 10.89 | 0.10 | 0.93 | 202113.13 | 22235.32 | 3.82 |
| 2024-09-24 | 10.62 | 10.79 | 0.21 | 1.99 | 164402.45 | 17547.32 | 3.11 |
| 2024-09-23 | 10.52 | 10.58 | 0.12 | 1.15 | 105292.52 | 11155.80 | 1.99 |
| 2024-09-20 | 10.40 | 10.46 | 0.07 | 0.67 | 84684.19 | 8822.01 | 1.60 |
| 2024-09-19 | 10.11 | 10.39 | 0.37 | 3.69 | 125147.00 | 12863.16 | 2.37 |
| 2024-09-18 | 10.26 | 10.02 | -0.20 | -1.96 | 104797.27 | 10491.58 | 1.98 |
| 2024-09-13 | 10.41 | 10.22 | -0.14 | -1.35 | 82067.00 | 8460.03 | 1.55 |
| 2024-09-12 | 10.50 | 10.36 | -0.12 | -1.15 | 99428.21 | 10442.64 | 1.88 |
| 2024-09-11 | 10.62 | 10.48 | -0.15 | -1.41 | 89779.43 | 9414.92 | 1.70 |
| 2024-09-10 | 10.38 | 10.63 | 0.25 | 2.41 | 142185.28 | 14854.14 | 2.69 |
| 2024-09-09 | 10.32 | 10.38 | -0.02 | -0.19 | 94477.92 | 9797.62 | 1.79 |
| 2024-09-06 | 10.65 | 10.40 | -0.30 | -2.80 | 114482.00 | 12034.24 | 2.16 |
| 2024-09-05 | 10.45 | 10.70 | 0.20 | 1.91 | 157314.00 | 16789.74 | 2.97 |
| 2024-09-04 | 10.77 | 10.50 | -0.44 | -4.02 | 218911.64 | 23241.30 | 4.14 |
| 2024-09-03 | 10.92 | 10.94 | 0.06 | 0.55 | 154035.39 | 16785.86 | 2.91 |
| 2024-09-02 | 11.33 | 10.88 | -0.63 | -5.47 | 246826.05 | 27357.03 | 4.67 |
| 2024-08-30 | 11.00 | 11.51 | 0.40 | 3.60 | 376959.64 | 43029.45 | 7.13 |
| 2024-08-29 | 10.80 | 11.11 | 0.18 | 1.65 | 222121.27 | 24535.27 | 4.20 |
| 2024-08-28 | 10.71 | 10.93 | -0.07 | -0.64 | 184580.67 | 19949.12 | 3.49 |
| 2024-08-27 | 11.01 | 11.00 | -0.32 | -2.83 | 293452.05 | 32869.26 | 5.55 |
| 2024-08-26 | 11.09 | 11.32 | 0.30 | 2.72 | 385005.58 | 43351.42 | 7.28 |
| 2024-08-23 | 10.81 | 11.02 | 0.35 | 3.28 | 356663.80 | 38553.29 | 6.74 |
| 2024-08-22 | 10.58 | 10.67 | -0.50 | -4.48 | 364421.94 | 39212.91 | 6.89 |
| 2024-08-21 | 11.70 | 11.17 | -0.23 | -2.02 | 606250.09 | 69267.92 | 11.46 |
| 2024-08-20 | 10.70 | 11.40 | 0.75 | 7.04 | 557011.42 | 61881.59 | 10.53 |
| 2024-08-19 | 10.43 | 10.65 | 0.25 | 2.40 | 196912.51 | 20882.04 | 3.72 |
| 2024-08-16 | 10.52 | 10.40 | -0.09 | -0.86 | 127043.00 | 13273.58 | 2.40 |
| 2024-08-15 | 9.97 | 10.49 | 0.50 | 5.01 | 198756.13 | 20696.91 | 3.76 |
| 2024-08-14 | 9.87 | 9.99 | 0.11 | 1.11 | 71451.00 | 7133.41 | 1.35 |
| 2024-08-13 | 9.82 | 9.88 | 0.04 | 0.41 | 47737.00 | 4685.11 | 0.90 |
| 2024-08-12 | 9.99 | 9.84 | -0.14 | -1.40 | 72421.00 | 7118.80 | 1.37 |
| 2024-08-09 | 10.20 | 9.98 | -0.21 | -2.06 | 54447.46 | 5495.99 | 1.03 |
| 2024-08-08 | 10.10 | 10.19 | 0.02 | 0.20 | 88055.88 | 8884.51 | 1.66 |
| 2024-08-07 | 10.16 | 10.17 | -0.07 | -0.68 | 64824.00 | 6612.17 | 1.23 |
| 2024-08-06 | 10.09 | 10.24 | 0.29 | 2.92 | 96424.00 | 9787.29 | 1.82 |
| 2024-08-05 | 10.13 | 9.95 | -0.18 | -1.78 | 106447.72 | 10833.42 | 2.01 |
| 2024-08-02 | 10.21 | 10.13 | -0.20 | -1.94 | 70663.69 | 7234.93 | 1.34 |
| 2024-08-01 | 10.38 | 10.33 | -0.05 | -0.48 | 85297.62 | 8844.33 | 1.61 |
| 2024-07-31 | 10.07 | 10.38 | 0.30 | 2.98 | 119563.62 | 12322.27 | 2.26 |
| 2024-07-30 | 10.00 | 10.08 | 0.03 | 0.30 | 74659.83 | 7501.18 | 1.41 |
| 2024-07-29 | 9.97 | 10.05 | 0.14 | 1.41 | 118622.91 | 11867.42 | 2.24 |
| 2024-07-26 | 9.71 | 9.91 | 0.20 | 2.06 | 99712.14 | 9800.76 | 1.89 |
| 2024-07-25 | 9.50 | 9.71 | 0.13 | 1.36 | 84727.14 | 8161.80 | 1.60 |
| 2024-07-24 | 9.70 | 9.58 | -0.21 | -2.15 | 109347.00 | 10582.74 | 2.07 |
| 2024-07-23 | 10.11 | 9.79 | -0.31 | -3.07 | 121468.69 | 12161.52 | 2.30 |
| 2024-07-22 | 9.96 | 10.10 | 0.13 | 1.30 | 92081.53 | 9246.13 | 1.74 |
| 2024-07-19 | 9.82 | 9.97 | 0.12 | 1.22 | 88559.25 | 8792.99 | 1.67 |
| 2024-07-18 | 9.74 | 9.85 | -0.02 | -0.20 | 88545.91 | 8612.65 | 1.67 |
| 2024-07-17 | 9.90 | 9.87 | -0.07 | -0.70 | 100189.00 | 9984.49 | 1.89 |
| 2024-07-16 | 9.78 | 9.94 | 0.16 | 1.64 | 85029.54 | 8375.53 | 1.61 |
| 2024-07-15 | 9.97 | 9.78 | -0.20 | -2.00 | 79663.12 | 7831.38 | 1.51 |
| 2024-07-12 | 10.18 | 9.98 | -0.22 | -2.16 | 104147.60 | 10522.61 | 1.97 |
| 2024-07-11 | 10.16 | 10.20 | 0.29 | 2.93 | 84599.85 | 8599.61 | 1.60 |
| 2024-07-10 | 9.88 | 9.91 | -0.04 | -0.40 | 74420.00 | 7395.95 | 1.41 |
| 2024-07-09 | 9.81 | 9.95 | 0.21 | 2.16 | 85411.00 | 8363.00 | 1.61 |
| 2024-07-08 | 10.00 | 9.74 | -0.29 | -2.89 | 69555.29 | 6839.57 | 1.32 |
| 2024-07-05 | 9.99 | 10.03 | 0.04 | 0.40 | 77821.00 | 7775.67 | 1.47 |
| 2024-07-04 | 10.35 | 9.99 | -0.31 | -3.01 | 65627.00 | 6627.62 | 1.24 |
| 2024-07-03 | 10.42 | 10.30 | -0.10 | -0.96 | 63122.00 | 6535.29 | 1.19 |
| 2024-07-02 | 10.35 | 10.40 | 0.03 | 0.29 | 92816.18 | 9732.90 | 1.75 |
| 2024-07-01 | 10.32 | 10.37 | 0.13 | 1.27 | 79791.00 | 8144.74 | 1.51 |
| 2024-06-28 | 10.35 | 10.24 | -0.13 | -1.25 | 98381.50 | 10203.85 | 1.86 |
| 2024-06-27 | 10.53 | 10.37 | -0.09 | -0.86 | 106941.00 | 11168.34 | 2.02 |
| 2024-06-26 | 9.67 | 10.46 | 0.78 | 8.06 | 153128.74 | 15486.89 | 2.90 |
| 2024-06-25 | 9.80 | 9.68 | -0.12 | -1.22 | 101894.95 | 9855.24 | 1.93 |
| 2024-06-24 | 10.12 | 9.80 | -0.35 | -3.45 | 109107.62 | 10783.57 | 2.06 |
| 2024-06-21 | 10.25 | 10.15 | -0.09 | -0.88 | 62182.00 | 6332.05 | 1.18 |
| 2024-06-20 | 10.65 | 10.24 | -0.38 | -3.58 | 90446.43 | 9401.39 | 1.71 |
| 2024-06-19 | 10.85 | 10.70 | -0.15 | -1.38 | 90642.54 | 9768.70 | 1.71 |
| 2024-06-18 | 10.69 | 10.85 | 0.09 | 0.84 | 87993.54 | 9534.03 | 1.66 |
| 2024-06-17 | 10.91 | 10.76 | 0.01 | 0.09 | 118181.00 | 12792.62 | 2.23 |
| 2024-06-14 | 10.64 | 10.75 | 0.11 | 1.03 | 81051.77 | 8674.23 | 1.53 |
| 2024-06-13 | 10.71 | 10.64 | -0.04 | -0.38 | 83475.00 | 8929.75 | 1.58 |
| 2024-06-12 | 10.41 | 10.68 | 0.24 | 2.30 | 84169.77 | 8940.51 | 1.59 |
| 2024-06-11 | 10.10 | 10.44 | 0.24 | 2.35 | 100495.31 | 10348.47 | 1.90 |
| 2024-06-07 | 10.32 | 10.20 | 0.05 | 0.49 | 87622.26 | 8954.50 | 1.66 |
| 2024-06-06 | 10.55 | 10.15 | -0.39 | -3.70 | 131599.01 | 13466.95 | 2.49 |
| 2024-06-05 | 10.60 | 10.54 | -0.14 | -1.31 | 73815.00 | 7843.46 | 1.40 |
| 2024-06-04 | 10.74 | 10.68 | -0.11 | -1.02 | 89815.42 | 9525.96 | 1.70 |
| 2024-06-03 | 11.00 | 10.79 | -0.23 | -2.09 | 86662.26 | 9398.71 | 1.64 |
| 2024-05-31 | 10.83 | 11.02 | 0.24 | 2.23 | 111995.02 | 12292.05 | 2.12 |
| 2024-05-30 | 10.67 | 10.78 | 0.01 | 0.09 | 61437.67 | 6600.59 | 1.16 |
| 2024-05-29 | 10.78 | 10.77 | 0.05 | 0.47 | 66664.05 | 7225.00 | 1.26 |
| 2024-05-28 | 10.85 | 10.72 | -0.21 | -1.92 | 70326.00 | 7592.61 | 1.33 |
| 2024-05-27 | 10.95 | 10.93 | 0.08 | 0.74 | 87147.91 | 9381.37 | 1.65 |
| 2024-05-24 | 10.91 | 10.85 | -0.14 | -1.27 | 103059.24 | 11305.92 | 1.95 |
| 2024-05-23 | 11.35 | 10.99 | -0.35 | -3.09 | 121990.49 | 13594.97 | 2.31 |
| 2024-05-22 | 11.25 | 11.34 | 0.08 | 0.71 | 122578.50 | 13751.91 | 2.32 |
| 2024-05-21 | 11.34 | 11.26 | 0.01 | 0.09 | 138191.00 | 15666.06 | 2.61 |
| 2024-05-20 | 11.25 | 11.25 | -0.08 | -0.71 | 107139.47 | 12073.21 | 2.03 |
| 2024-05-17 | 11.34 | 11.33 | 0.08 | 0.71 | 116597.62 | 13099.11 | 2.20 |
| 2024-05-16 | 11.15 | 11.25 | 0.06 | 0.54 | 132165.98 | 14885.22 | 2.50 |
| 2024-05-15 | 11.44 | 11.19 | -0.29 | -2.53 | 151746.00 | 17274.23 | 2.87 |
| 2024-05-14 | 11.27 | 11.48 | 0.50 | 4.55 | 239691.41 | 27383.31 | 4.53 |
| 2024-05-13 | 11.09 | 10.98 | -0.27 | -2.40 | 106017.46 | 11649.81 | 2.00 |
| 2024-05-10 | 11.43 | 11.25 | -0.19 | -1.66 | 89889.07 | 10134.05 | 1.70 |
日K线
周K线
月K线
