中航电测(300114)股票信息
| 股票代码 | 300114 |
| 股票名称 | 中航电测 |
| 最新价/元 | 63.15 |
| 涨跌额/元 | 10.17 |
| 涨跌幅/% | 19.20 |
| 买入/元 | 63.15 |
| 卖出/元 | 63.16 |
| 昨收/元 | 52.98 |
| 今开/元 | 62.00 |
| 最高/元 | 63.15 |
| 最低/元 | 56.02 |
| 成交量/手 | 493975.85 |
| 成交额/万 | 297937.66 |
| 股净值/元 | 371.47 |
| 市净率 | 15.09 |
| 总市值/万 | 3730652.55 |
| 流通值/万 | 3730652.55 |
| 换手率/% | 8.36 |
| 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 |
中航电测(300114)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 | 62.00 | 63.15 | 10.17 | 19.20 | 493975.85 | 297937.66 | 8.36 |
| 2024-09-30 | 48.31 | 52.98 | 6.83 | 14.80 | 331806.38 | 166899.05 | 5.62 |
| 2024-09-27 | 43.35 | 46.15 | 2.85 | 6.58 | 151938.94 | 68311.26 | 2.57 |
| 2024-09-26 | 41.68 | 43.30 | 1.68 | 4.04 | 95586.28 | 40487.68 | 1.62 |
| 2024-09-25 | 40.83 | 41.62 | 0.78 | 1.91 | 83855.90 | 34976.83 | 1.42 |
| 2024-09-24 | 39.92 | 40.84 | 0.99 | 2.48 | 73521.39 | 29607.17 | 1.24 |
| 2024-09-23 | 40.00 | 39.85 | -0.28 | -0.70 | 34805.00 | 13970.22 | 0.59 |
| 2024-09-20 | 40.20 | 40.13 | -0.23 | -0.57 | 27362.67 | 10969.41 | 0.46 |
| 2024-09-19 | 40.40 | 40.36 | 0.01 | 0.03 | 42106.83 | 16980.75 | 0.71 |
| 2024-09-18 | 40.54 | 40.35 | -0.24 | -0.59 | 32060.47 | 12907.00 | 0.54 |
| 2024-09-13 | 40.71 | 40.59 | 0.00 | 0.00 | 37845.32 | 15440.71 | 0.64 |
| 2024-09-12 | 40.77 | 40.59 | 0.00 | 0.00 | 27070.00 | 11053.25 | 0.46 |
| 2024-09-11 | 40.64 | 40.59 | -0.31 | -0.76 | 27035.00 | 10948.01 | 0.46 |
| 2024-09-10 | 41.20 | 40.90 | -0.25 | -0.61 | 32045.06 | 13067.54 | 0.54 |
| 2024-09-09 | 41.09 | 41.15 | -0.21 | -0.51 | 30741.12 | 12640.45 | 0.52 |
| 2024-09-06 | 42.00 | 41.36 | -0.72 | -1.71 | 35232.55 | 14675.65 | 0.60 |
| 2024-09-05 | 41.80 | 42.08 | 0.48 | 1.15 | 38809.25 | 16240.31 | 0.66 |
| 2024-09-04 | 41.20 | 41.60 | 0.21 | 0.51 | 39676.84 | 16404.16 | 0.67 |
| 2024-09-03 | 41.26 | 41.39 | 0.39 | 0.95 | 39405.86 | 16353.11 | 0.67 |
| 2024-09-02 | 41.72 | 41.00 | -0.98 | -2.33 | 48108.50 | 19902.01 | 0.81 |
| 2024-08-30 | 41.16 | 41.98 | 0.66 | 1.60 | 65342.02 | 27390.61 | 1.11 |
| 2024-08-29 | 40.58 | 41.32 | 0.43 | 1.05 | 56295.18 | 23266.07 | 0.95 |
| 2024-08-28 | 40.37 | 40.89 | 0.44 | 1.09 | 39318.42 | 16068.41 | 0.67 |
| 2024-08-27 | 40.75 | 40.45 | -0.51 | -1.25 | 39843.90 | 16134.50 | 0.67 |
| 2024-08-26 | 41.59 | 40.96 | -0.67 | -1.61 | 52477.20 | 21646.08 | 0.89 |
| 2024-08-23 | 41.32 | 41.63 | 0.18 | 0.43 | 34447.52 | 14298.22 | 0.58 |
| 2024-08-22 | 41.64 | 41.45 | -0.35 | -0.84 | 46756.48 | 19467.15 | 0.79 |
| 2024-08-21 | 42.03 | 41.80 | -0.37 | -0.88 | 39978.35 | 16735.60 | 0.68 |
| 2024-08-20 | 43.01 | 42.17 | -0.83 | -1.93 | 57983.72 | 24552.11 | 0.98 |
| 2024-08-19 | 43.20 | 43.00 | -0.23 | -0.53 | 36461.30 | 15725.44 | 0.62 |
| 2024-08-16 | 43.63 | 43.23 | -0.38 | -0.87 | 60547.31 | 26179.71 | 1.02 |
| 2024-08-15 | 43.70 | 43.61 | -0.08 | -0.18 | 55806.86 | 24408.20 | 0.94 |
| 2024-08-14 | 44.28 | 43.69 | -0.84 | -1.89 | 52725.88 | 23240.51 | 0.89 |
| 2024-08-13 | 44.22 | 44.53 | 0.32 | 0.72 | 40795.78 | 18077.22 | 0.69 |
| 2024-08-12 | 44.68 | 44.21 | -0.67 | -1.49 | 49802.11 | 22050.51 | 0.84 |
| 2024-08-09 | 44.65 | 44.88 | 0.38 | 0.85 | 64718.81 | 28981.01 | 1.10 |
| 2024-08-08 | 46.37 | 44.50 | -2.19 | -4.69 | 141745.84 | 63897.34 | 2.40 |
| 2024-08-07 | 48.20 | 46.69 | -0.40 | -0.85 | 172353.09 | 83046.59 | 2.92 |
| 2024-08-06 | 46.97 | 47.09 | 0.86 | 1.86 | 78360.39 | 36691.37 | 1.33 |
| 2024-08-05 | 47.33 | 46.23 | -1.88 | -3.91 | 98660.90 | 46340.26 | 1.67 |
| 2024-08-02 | 48.42 | 48.11 | -0.31 | -0.64 | 86750.00 | 41681.58 | 1.47 |
| 2024-08-01 | 48.16 | 48.42 | -0.16 | -0.33 | 111393.00 | 54317.48 | 1.89 |
| 2024-07-31 | 47.70 | 48.58 | 0.55 | 1.15 | 116410.00 | 56091.65 | 1.97 |
| 2024-07-30 | 47.69 | 48.03 | 0.06 | 0.13 | 97678.82 | 46602.23 | 1.65 |
| 2024-07-29 | 46.46 | 47.97 | 1.27 | 2.72 | 132280.12 | 62773.44 | 2.24 |
| 2024-07-26 | 45.27 | 46.70 | 1.97 | 4.40 | 124943.39 | 57689.87 | 2.11 |
| 2024-07-25 | 45.00 | 44.73 | -1.14 | -2.49 | 104754.93 | 46826.85 | 1.77 |
| 2024-07-24 | 46.21 | 45.87 | -0.50 | -1.08 | 92978.97 | 43161.17 | 1.57 |
| 2024-07-23 | 48.45 | 46.37 | -2.03 | -4.19 | 122335.07 | 57779.25 | 2.07 |
| 2024-07-22 | 47.90 | 48.40 | 0.42 | 0.88 | 108683.54 | 52625.43 | 1.84 |
| 2024-07-19 | 47.63 | 47.98 | -0.24 | -0.50 | 118338.68 | 56389.42 | 2.00 |
| 2024-07-18 | 46.80 | 48.22 | 0.92 | 1.95 | 166900.54 | 79891.87 | 2.83 |
| 2024-07-17 | 49.31 | 47.30 | -2.53 | -5.08 | 191847.48 | 92569.49 | 3.25 |
| 2024-07-16 | 50.50 | 49.83 | -1.05 | -2.06 | 205860.52 | 102830.68 | 3.48 |
| 2024-07-15 | 47.95 | 50.88 | 2.92 | 6.09 | 322279.34 | 158628.55 | 5.46 |
| 2024-07-12 | 50.00 | 47.96 | -0.48 | -0.99 | 419828.67 | 214422.54 | 7.11 |
| 2024-07-11 | 48.56 | 48.44 | 0.38 | 0.79 | 144411.21 | 69823.06 | 2.44 |
| 2024-07-10 | 49.51 | 48.06 | -1.68 | -3.38 | 150330.42 | 73926.17 | 2.54 |
| 2024-07-09 | 48.50 | 49.74 | 1.55 | 3.22 | 175418.82 | 86273.87 | 2.97 |
| 2024-07-08 | 49.50 | 48.19 | -1.35 | -2.73 | 182671.99 | 89576.76 | 3.09 |
| 2024-07-05 | 47.11 | 49.54 | 3.18 | 6.86 | 258005.18 | 124619.13 | 4.37 |
| 2024-07-04 | 46.31 | 46.36 | 1.12 | 2.48 | 186903.73 | 87690.26 | 3.16 |
| 2024-07-03 | 44.00 | 45.24 | 1.76 | 4.05 | 145712.03 | 65259.43 | 2.47 |
| 2024-07-02 | 44.15 | 43.48 | -0.98 | -2.20 | 95839.12 | 41813.18 | 1.62 |
| 2024-07-01 | 45.20 | 44.46 | -0.79 | -1.75 | 97309.15 | 43493.34 | 1.65 |
| 2024-06-28 | 44.87 | 45.25 | -0.13 | -0.29 | 152477.48 | 69412.51 | 2.58 |
| 2024-06-27 | 41.09 | 45.38 | 3.65 | 8.75 | 261905.31 | 117567.85 | 4.43 |
| 2024-06-26 | 41.99 | 41.73 | 1.52 | 3.78 | 107839.23 | 45175.31 | 1.83 |
| 2024-06-25 | 41.90 | 40.21 | -1.17 | -2.83 | 94023.77 | 38519.15 | 1.59 |
| 2024-06-24 | 41.33 | 41.38 | 1.85 | 4.68 | 175381.27 | 74125.08 | 2.97 |
| 2024-06-21 | 39.16 | 39.53 | 0.63 | 1.62 | 34099.30 | 13505.33 | 0.58 |
| 2024-06-20 | 39.58 | 38.90 | -0.76 | -1.92 | 30719.65 | 12038.68 | 0.52 |
| 2024-06-19 | 40.13 | 39.66 | -0.36 | -0.90 | 26389.67 | 10488.47 | 0.45 |
| 2024-06-18 | 39.80 | 40.02 | 0.22 | 0.55 | 24445.49 | 9767.43 | 0.41 |
| 2024-06-17 | 39.53 | 39.80 | 0.08 | 0.20 | 30471.00 | 12134.77 | 0.52 |
| 2024-06-14 | 39.51 | 39.72 | 0.06 | 0.15 | 32052.05 | 12643.36 | 0.54 |
| 2024-06-13 | 39.55 | 39.66 | -0.02 | -0.05 | 32799.20 | 13023.15 | 0.56 |
| 2024-06-12 | 39.40 | 39.68 | 0.13 | 0.33 | 22716.99 | 9008.48 | 0.38 |
| 2024-06-11 | 39.11 | 39.55 | 0.32 | 0.82 | 30195.52 | 11842.06 | 0.51 |
| 2024-06-07 | 39.45 | 39.23 | -0.11 | -0.28 | 32285.63 | 12802.61 | 0.55 |
| 2024-06-06 | 40.10 | 39.34 | -0.85 | -2.12 | 37594.00 | 14924.84 | 0.64 |
| 2024-06-05 | 39.26 | 40.19 | 0.75 | 1.90 | 56124.61 | 22657.52 | 0.95 |
| 2024-06-04 | 39.20 | 39.44 | 0.26 | 0.66 | 28136.50 | 11063.23 | 0.48 |
| 2024-06-03 | 40.25 | 39.18 | -1.18 | -2.92 | 60841.95 | 23954.10 | 1.03 |
| 2024-05-31 | 39.99 | 40.36 | 0.47 | 1.18 | 38843.95 | 15681.49 | 0.66 |
| 2024-05-30 | 39.80 | 39.89 | -0.09 | -0.23 | 30171.00 | 12063.95 | 0.51 |
| 2024-05-29 | 39.84 | 39.98 | 0.01 | 0.03 | 19555.80 | 7819.41 | 0.33 |
| 2024-05-28 | 40.12 | 39.97 | -0.23 | -0.57 | 22316.02 | 8944.87 | 0.38 |
| 2024-05-27 | 40.38 | 40.20 | -0.30 | -0.74 | 40962.80 | 16367.44 | 0.69 |
| 2024-05-24 | 40.59 | 40.50 | -0.10 | -0.25 | 38601.95 | 15612.68 | 0.65 |
| 2024-05-23 | 40.67 | 40.60 | 0.05 | 0.12 | 49876.76 | 20364.28 | 0.84 |
| 2024-05-22 | 40.32 | 40.55 | -0.02 | -0.05 | 31606.00 | 12800.09 | 0.54 |
| 2024-05-21 | 40.90 | 40.57 | -0.42 | -1.03 | 39994.33 | 16258.84 | 0.68 |
| 2024-05-20 | 40.61 | 40.99 | -0.83 | -1.99 | 71941.63 | 29468.46 | 1.22 |
| 2024-05-17 | 41.38 | 41.82 | -0.20 | -0.48 | 50749.84 | 21086.91 | 0.86 |
| 2024-05-16 | 42.18 | 42.02 | -0.53 | -1.25 | 36112.79 | 15196.90 | 0.61 |
| 2024-05-15 | 41.65 | 42.55 | 0.77 | 1.84 | 66172.69 | 28045.78 | 1.12 |
| 2024-05-14 | 41.62 | 41.78 | -0.32 | -0.76 | 42429.07 | 17712.79 | 0.72 |
| 2024-05-13 | 42.49 | 42.10 | -0.62 | -1.45 | 38250.68 | 16179.20 | 0.65 |
| 2024-05-10 | 43.02 | 42.72 | -0.30 | -0.70 | 47752.88 | 20483.45 | 0.81 |
日K线
周K线
月K线
