锐奇股份(300126)股票信息
| 股票代码 | 300126 |
| 股票名称 | 锐奇股份 |
| 最新价/元 | 5.92 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 10.45 |
| 买入/元 | 5.91 |
| 卖出/元 | 5.92 |
| 昨收/元 | 5.36 |
| 今开/元 | 6.15 |
| 最高/元 | 6.30 |
| 最低/元 | 5.50 |
| 成交量/手 | 161345.52 |
| 成交额/万 | 9486.10 |
| 股净值/元 | 592.00 |
| 市净率 | 1.68 |
| 总市值/万 | 179942.90 |
| 流通值/万 | 124576.00 |
| 换手率/% | 7.67 |
| 入市日期 | 2010-10-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
锐奇股份(300126)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 | 6.15 | 5.92 | 0.56 | 10.45 | 161345.52 | 9486.10 | 7.67 |
| 2024-09-30 | 4.90 | 5.36 | 0.61 | 12.84 | 128416.59 | 6541.63 | 6.10 |
| 2024-09-27 | 4.61 | 4.75 | 0.22 | 4.86 | 64984.00 | 3021.41 | 3.09 |
| 2024-09-26 | 4.40 | 4.53 | 0.11 | 2.49 | 33769.00 | 1511.64 | 1.60 |
| 2024-09-25 | 4.39 | 4.42 | 0.06 | 1.38 | 28107.02 | 1248.69 | 1.34 |
| 2024-09-24 | 4.25 | 4.36 | 0.14 | 3.32 | 33994.00 | 1462.14 | 1.62 |
| 2024-09-23 | 4.25 | 4.22 | -0.01 | -0.24 | 24328.00 | 1029.29 | 1.16 |
| 2024-09-20 | 4.27 | 4.23 | -0.03 | -0.70 | 27987.00 | 1184.06 | 1.33 |
| 2024-09-19 | 4.15 | 4.26 | 0.15 | 3.65 | 32916.00 | 1392.31 | 1.56 |
| 2024-09-18 | 4.26 | 4.11 | -0.12 | -2.84 | 32783.00 | 1344.24 | 1.56 |
| 2024-09-13 | 4.32 | 4.23 | -0.09 | -2.08 | 26524.00 | 1131.66 | 1.26 |
| 2024-09-12 | 4.29 | 4.32 | 0.03 | 0.70 | 34147.00 | 1485.30 | 1.62 |
| 2024-09-11 | 4.35 | 4.29 | -0.05 | -1.15 | 28586.00 | 1227.53 | 1.36 |
| 2024-09-10 | 4.26 | 4.34 | 0.06 | 1.40 | 30424.00 | 1305.08 | 1.45 |
| 2024-09-09 | 4.20 | 4.28 | 0.04 | 0.94 | 32099.00 | 1360.36 | 1.53 |
| 2024-09-06 | 4.35 | 4.24 | -0.10 | -2.30 | 36589.00 | 1564.00 | 1.74 |
| 2024-09-05 | 4.28 | 4.34 | 0.05 | 1.17 | 25057.00 | 1082.76 | 1.19 |
| 2024-09-04 | 4.42 | 4.29 | -0.12 | -2.72 | 33619.00 | 1453.14 | 1.60 |
| 2024-09-03 | 4.41 | 4.41 | 0.00 | 0.00 | 24986.00 | 1098.39 | 1.19 |
| 2024-09-02 | 4.51 | 4.41 | -0.10 | -2.22 | 24674.00 | 1098.39 | 1.17 |
| 2024-08-30 | 4.40 | 4.51 | 0.10 | 2.27 | 34859.00 | 1564.32 | 1.66 |
| 2024-08-29 | 4.34 | 4.41 | 0.08 | 1.85 | 32302.90 | 1405.51 | 1.54 |
| 2024-08-28 | 4.23 | 4.33 | 0.11 | 2.61 | 33767.00 | 1455.50 | 1.60 |
| 2024-08-27 | 4.35 | 4.22 | -0.14 | -3.21 | 36365.00 | 1551.31 | 1.73 |
| 2024-08-26 | 4.22 | 4.36 | 0.11 | 2.59 | 41523.00 | 1793.94 | 1.97 |
| 2024-08-23 | 4.40 | 4.25 | -0.16 | -3.63 | 31186.90 | 1341.19 | 1.48 |
| 2024-08-22 | 4.57 | 4.41 | -0.16 | -3.50 | 32530.00 | 1458.49 | 1.55 |
| 2024-08-21 | 4.44 | 4.57 | 0.09 | 2.01 | 44554.02 | 2025.30 | 2.12 |
| 2024-08-20 | 4.59 | 4.48 | -0.09 | -1.97 | 27217.00 | 1228.18 | 1.29 |
| 2024-08-19 | 4.63 | 4.57 | -0.10 | -2.14 | 28834.00 | 1324.93 | 1.37 |
| 2024-08-16 | 4.70 | 4.67 | -0.03 | -0.64 | 36516.00 | 1703.96 | 1.74 |
| 2024-08-15 | 4.63 | 4.70 | 0.06 | 1.29 | 47071.00 | 2189.29 | 2.24 |
| 2024-08-14 | 4.55 | 4.64 | 0.06 | 1.31 | 34393.00 | 1586.00 | 1.63 |
| 2024-08-13 | 4.47 | 4.58 | 0.12 | 2.69 | 36053.00 | 1628.34 | 1.71 |
| 2024-08-12 | 4.49 | 4.46 | -0.03 | -0.67 | 24228.00 | 1077.38 | 1.15 |
| 2024-08-09 | 4.54 | 4.49 | -0.01 | -0.22 | 18133.00 | 818.78 | 0.86 |
| 2024-08-08 | 4.56 | 4.50 | -0.06 | -1.32 | 24289.00 | 1089.43 | 1.15 |
| 2024-08-07 | 4.56 | 4.56 | 0.02 | 0.44 | 29611.00 | 1352.97 | 1.41 |
| 2024-08-06 | 4.52 | 4.54 | 0.12 | 2.72 | 34791.00 | 1565.08 | 1.65 |
| 2024-08-05 | 4.55 | 4.42 | -0.14 | -3.07 | 40734.00 | 1825.50 | 1.94 |
| 2024-08-02 | 4.60 | 4.56 | -0.07 | -1.51 | 42185.00 | 1940.58 | 2.00 |
| 2024-08-01 | 4.67 | 4.63 | -0.04 | -0.86 | 47359.00 | 2198.34 | 2.25 |
| 2024-07-31 | 4.50 | 4.67 | 0.18 | 4.01 | 60844.00 | 2789.81 | 2.89 |
| 2024-07-30 | 4.40 | 4.49 | 0.02 | 0.45 | 45977.00 | 2052.91 | 2.18 |
| 2024-07-29 | 4.38 | 4.47 | 0.11 | 2.52 | 64190.00 | 2859.19 | 3.05 |
| 2024-07-26 | 4.23 | 4.36 | 0.13 | 3.07 | 33974.00 | 1464.33 | 1.61 |
| 2024-07-25 | 4.11 | 4.23 | 0.11 | 2.67 | 28636.00 | 1196.19 | 1.36 |
| 2024-07-24 | 4.20 | 4.12 | -0.08 | -1.91 | 29106.00 | 1214.76 | 1.38 |
| 2024-07-23 | 4.30 | 4.20 | -0.10 | -2.33 | 29339.70 | 1257.23 | 1.39 |
| 2024-07-22 | 4.21 | 4.30 | 0.12 | 2.87 | 23023.31 | 979.21 | 1.09 |
| 2024-07-19 | 4.12 | 4.18 | 0.06 | 1.46 | 24173.00 | 1007.93 | 1.15 |
| 2024-07-18 | 4.14 | 4.12 | -0.05 | -1.20 | 38284.00 | 1563.79 | 1.82 |
| 2024-07-17 | 4.24 | 4.17 | -0.07 | -1.65 | 26003.00 | 1085.94 | 1.24 |
| 2024-07-16 | 4.27 | 4.24 | -0.06 | -1.40 | 30219.00 | 1286.61 | 1.44 |
| 2024-07-15 | 4.49 | 4.30 | -0.16 | -3.59 | 34197.00 | 1479.70 | 1.63 |
| 2024-07-12 | 4.49 | 4.46 | -0.03 | -0.67 | 28998.00 | 1301.12 | 1.38 |
| 2024-07-11 | 4.33 | 4.49 | 0.24 | 5.65 | 35454.00 | 1571.42 | 1.68 |
| 2024-07-10 | 4.36 | 4.26 | -0.11 | -2.52 | 33061.00 | 1416.41 | 1.57 |
| 2024-07-09 | 4.28 | 4.37 | 0.09 | 2.10 | 35856.00 | 1536.58 | 1.70 |
| 2024-07-08 | 4.45 | 4.28 | -0.22 | -4.89 | 32781.00 | 1418.65 | 1.56 |
| 2024-07-05 | 4.36 | 4.50 | 0.10 | 2.27 | 30955.00 | 1369.18 | 1.47 |
| 2024-07-04 | 4.58 | 4.40 | -0.17 | -3.72 | 32263.00 | 1437.68 | 1.53 |
| 2024-07-03 | 4.61 | 4.57 | -0.04 | -0.87 | 32837.00 | 1508.76 | 1.56 |
| 2024-07-02 | 4.45 | 4.61 | 0.12 | 2.67 | 41684.00 | 1905.10 | 1.98 |
| 2024-07-01 | 4.53 | 4.49 | -0.04 | -0.88 | 42193.00 | 1882.59 | 2.01 |
| 2024-06-28 | 4.43 | 4.53 | 0.06 | 1.34 | 30729.06 | 1398.40 | 1.46 |
| 2024-06-27 | 4.53 | 4.47 | -0.05 | -1.11 | 35012.00 | 1584.70 | 1.66 |
| 2024-06-26 | 4.30 | 4.52 | 0.22 | 5.12 | 38085.00 | 1675.21 | 1.81 |
| 2024-06-25 | 4.21 | 4.30 | 0.11 | 2.63 | 46104.00 | 1983.49 | 2.19 |
| 2024-06-24 | 4.38 | 4.19 | -0.27 | -6.05 | 59738.00 | 2534.97 | 2.84 |
| 2024-06-21 | 4.45 | 4.46 | -0.01 | -0.22 | 40669.00 | 1805.33 | 1.93 |
| 2024-06-20 | 4.62 | 4.47 | -0.15 | -3.25 | 31004.00 | 1396.80 | 1.47 |
| 2024-06-19 | 4.65 | 4.62 | 0.02 | 0.44 | 29254.00 | 1349.74 | 1.39 |
| 2024-06-18 | 4.38 | 4.60 | 0.22 | 5.02 | 47044.00 | 2134.06 | 2.24 |
| 2024-06-17 | 4.49 | 4.38 | -0.11 | -2.45 | 34145.00 | 1509.85 | 1.62 |
| 2024-06-14 | 4.55 | 4.49 | -0.03 | -0.66 | 28582.00 | 1279.03 | 1.36 |
| 2024-06-13 | 4.60 | 4.52 | -0.04 | -0.88 | 32102.00 | 1454.11 | 1.53 |
| 2024-06-12 | 4.42 | 4.56 | 0.14 | 3.17 | 41397.00 | 1876.43 | 1.97 |
| 2024-06-11 | 4.49 | 4.42 | -0.07 | -1.56 | 51957.00 | 2264.19 | 2.47 |
| 2024-06-07 | 4.26 | 4.49 | 0.30 | 7.16 | 62544.00 | 2770.25 | 2.97 |
| 2024-06-06 | 4.47 | 4.19 | -0.31 | -6.89 | 69404.10 | 2950.70 | 3.30 |
| 2024-06-05 | 4.63 | 4.50 | -0.15 | -3.23 | 37537.00 | 1701.41 | 1.78 |
| 2024-06-04 | 4.79 | 4.65 | -0.17 | -3.53 | 53535.04 | 2479.72 | 2.54 |
| 2024-06-03 | 5.16 | 4.82 | -0.28 | -5.49 | 73003.00 | 3579.02 | 3.47 |
| 2024-05-31 | 5.00 | 5.10 | 0.14 | 2.82 | 35386.00 | 1796.50 | 1.68 |
| 2024-05-30 | 5.00 | 4.96 | -0.08 | -1.59 | 30093.00 | 1503.02 | 1.43 |
| 2024-05-29 | 5.04 | 5.04 | 0.00 | 0.00 | 28070.00 | 1421.13 | 1.33 |
| 2024-05-28 | 5.14 | 5.04 | -0.12 | -2.33 | 25520.00 | 1299.83 | 1.21 |
| 2024-05-27 | 5.09 | 5.16 | 0.07 | 1.38 | 24697.00 | 1257.04 | 1.17 |
| 2024-05-24 | 5.14 | 5.09 | -0.05 | -0.97 | 22940.00 | 1177.35 | 1.09 |
| 2024-05-23 | 5.23 | 5.14 | -0.11 | -2.10 | 27139.00 | 1399.73 | 1.29 |
| 2024-05-22 | 5.23 | 5.25 | 0.02 | 0.38 | 17452.00 | 916.27 | 0.83 |
| 2024-05-21 | 5.34 | 5.23 | -0.11 | -2.06 | 27831.00 | 1458.50 | 1.32 |
| 2024-05-20 | 5.39 | 5.34 | -0.05 | -0.93 | 37810.00 | 2031.32 | 1.80 |
| 2024-05-17 | 5.27 | 5.39 | 0.06 | 1.13 | 36952.00 | 1972.68 | 1.76 |
| 2024-05-16 | 5.17 | 5.33 | 0.15 | 2.90 | 33000.00 | 1739.64 | 1.57 |
| 2024-05-15 | 5.18 | 5.18 | -0.01 | -0.19 | 32551.00 | 1697.61 | 1.55 |
| 2024-05-14 | 5.04 | 5.19 | 0.18 | 3.59 | 39220.00 | 2020.64 | 1.86 |
| 2024-05-13 | 5.15 | 5.01 | -0.17 | -3.28 | 44617.00 | 2241.75 | 2.12 |
| 2024-05-10 | 5.33 | 5.18 | -0.08 | -1.52 | 36914.00 | 1923.49 | 1.75 |
日K线
周K线
月K线
