锦富技术(300128)股票信息
| 股票代码 | 300128 |
| 股票名称 | 锦富技术 |
| 最新价/元 | 4.94 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 7.86 |
| 买入/元 | 4.94 |
| 卖出/元 | 4.95 |
| 昨收/元 | 4.58 |
| 今开/元 | 5.30 |
| 最高/元 | 5.31 |
| 最低/元 | 4.47 |
| 成交量/手 | 2035451.06 |
| 成交额/万 | 99530.85 |
| 股净值/元 | -24.89 |
| 市净率 | 6.62 |
| 总市值/万 | 641763.01 |
| 流通值/万 | 641763.01 |
| 换手率/% | 15.67 |
| 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 |
锦富技术(300128)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 | 5.30 | 4.94 | 0.36 | 7.86 | 2035451.06 | 99530.85 | 15.67 |
| 2024-09-30 | 4.40 | 4.58 | 0.43 | 10.36 | 1860430.54 | 80825.00 | 14.32 |
| 2024-09-27 | 3.80 | 4.15 | 0.40 | 10.67 | 810186.64 | 32525.28 | 6.24 |
| 2024-09-26 | 3.56 | 3.75 | 0.17 | 4.75 | 502870.89 | 18525.43 | 3.87 |
| 2024-09-25 | 3.37 | 3.58 | 0.22 | 6.55 | 684232.12 | 24442.09 | 5.27 |
| 2024-09-24 | 3.29 | 3.36 | 0.09 | 2.75 | 196834.40 | 6542.13 | 1.52 |
| 2024-09-23 | 3.26 | 3.27 | 0.02 | 0.62 | 87282.34 | 2857.35 | 0.67 |
| 2024-09-20 | 3.25 | 3.25 | 0.01 | 0.31 | 78616.00 | 2547.93 | 0.61 |
| 2024-09-19 | 3.18 | 3.24 | 0.10 | 3.19 | 133887.63 | 4301.54 | 1.03 |
| 2024-09-18 | 3.23 | 3.14 | -0.09 | -2.79 | 150750.00 | 4766.73 | 1.16 |
| 2024-09-13 | 3.24 | 3.23 | -0.04 | -1.22 | 94792.00 | 3077.97 | 0.73 |
| 2024-09-12 | 3.28 | 3.27 | 0.00 | 0.00 | 135681.00 | 4442.29 | 1.04 |
| 2024-09-11 | 3.26 | 3.27 | -0.02 | -0.61 | 115490.50 | 3772.39 | 0.89 |
| 2024-09-10 | 3.24 | 3.29 | 0.06 | 1.86 | 203313.12 | 6650.25 | 1.57 |
| 2024-09-09 | 3.26 | 3.23 | -0.03 | -0.92 | 168578.00 | 5476.18 | 1.30 |
| 2024-09-06 | 3.34 | 3.26 | -0.12 | -3.55 | 404060.42 | 13289.44 | 3.11 |
| 2024-09-05 | 3.38 | 3.38 | -0.11 | -3.15 | 695490.05 | 23502.54 | 5.35 |
| 2024-09-04 | 3.71 | 3.49 | 0.06 | 1.75 | 1159158.63 | 43257.39 | 8.92 |
| 2024-09-03 | 3.32 | 3.43 | 0.13 | 3.94 | 271951.00 | 9216.86 | 2.09 |
| 2024-09-02 | 3.40 | 3.30 | -0.10 | -2.94 | 253849.28 | 8554.67 | 1.95 |
| 2024-08-30 | 3.41 | 3.40 | -0.04 | -1.16 | 465944.88 | 16046.43 | 3.59 |
| 2024-08-29 | 3.35 | 3.44 | 0.06 | 1.78 | 511381.49 | 17735.13 | 3.94 |
| 2024-08-28 | 3.28 | 3.38 | 0.07 | 2.12 | 158135.93 | 5281.04 | 1.22 |
| 2024-08-27 | 3.38 | 3.31 | -0.12 | -3.50 | 159006.35 | 5305.14 | 1.22 |
| 2024-08-26 | 3.40 | 3.43 | 0.08 | 2.39 | 306273.80 | 10464.88 | 2.36 |
| 2024-08-23 | 3.24 | 3.35 | 0.08 | 2.45 | 178066.69 | 5907.61 | 1.37 |
| 2024-08-22 | 3.28 | 3.27 | 0.01 | 0.31 | 193563.03 | 6298.82 | 1.49 |
| 2024-08-21 | 3.28 | 3.26 | -0.02 | -0.61 | 197893.87 | 6524.61 | 1.52 |
| 2024-08-20 | 3.33 | 3.28 | -0.07 | -2.09 | 148564.00 | 4893.02 | 1.14 |
| 2024-08-19 | 3.31 | 3.35 | -0.05 | -1.47 | 177841.96 | 5942.59 | 1.37 |
| 2024-08-16 | 3.44 | 3.40 | 0.00 | 0.00 | 264918.78 | 9105.04 | 2.04 |
| 2024-08-15 | 3.40 | 3.40 | -0.04 | -1.16 | 325905.50 | 11154.93 | 2.51 |
| 2024-08-14 | 3.29 | 3.44 | 0.17 | 5.20 | 452631.95 | 15353.76 | 3.48 |
| 2024-08-13 | 3.10 | 3.27 | 0.15 | 4.81 | 292243.68 | 9438.45 | 2.25 |
| 2024-08-12 | 3.13 | 3.12 | -0.03 | -0.95 | 132909.18 | 4170.02 | 1.02 |
| 2024-08-09 | 3.19 | 3.15 | -0.01 | -0.32 | 118898.30 | 3746.90 | 0.92 |
| 2024-08-08 | 3.15 | 3.16 | -0.01 | -0.32 | 155008.56 | 4891.56 | 1.19 |
| 2024-08-07 | 3.20 | 3.17 | -0.04 | -1.25 | 198130.00 | 6361.44 | 1.53 |
| 2024-08-06 | 3.15 | 3.21 | -0.05 | -1.53 | 318811.50 | 10254.24 | 2.45 |
| 2024-08-05 | 3.40 | 3.26 | 0.00 | 0.00 | 793699.72 | 25538.23 | 6.11 |
| 2024-08-02 | 3.33 | 3.26 | -0.14 | -4.12 | 295581.61 | 9774.97 | 2.28 |
| 2024-08-01 | 3.48 | 3.40 | -0.06 | -1.73 | 500304.34 | 17390.95 | 3.85 |
| 2024-07-31 | 3.33 | 3.46 | 0.10 | 2.98 | 922636.64 | 32264.13 | 7.10 |
| 2024-07-30 | 3.37 | 3.36 | -0.11 | -3.17 | 840202.00 | 28524.46 | 6.47 |
| 2024-07-29 | 2.92 | 3.47 | 0.58 | 20.07 | 654620.06 | 22122.77 | 5.04 |
| 2024-07-26 | 2.87 | 2.89 | 0.02 | 0.70 | 81792.00 | 2363.81 | 0.63 |
| 2024-07-25 | 2.80 | 2.87 | 0.08 | 2.87 | 127193.83 | 3574.61 | 0.98 |
| 2024-07-24 | 2.93 | 2.79 | -0.12 | -4.12 | 129747.38 | 3684.34 | 1.00 |
| 2024-07-23 | 2.96 | 2.91 | -0.05 | -1.69 | 80430.27 | 2357.15 | 0.62 |
| 2024-07-22 | 2.99 | 2.96 | -0.02 | -0.67 | 59393.78 | 1753.78 | 0.46 |
| 2024-07-19 | 2.93 | 2.98 | 0.04 | 1.36 | 86502.27 | 2562.57 | 0.67 |
| 2024-07-18 | 2.97 | 2.94 | -0.03 | -1.01 | 96228.90 | 2817.45 | 0.74 |
| 2024-07-17 | 2.98 | 2.97 | -0.01 | -0.34 | 92885.30 | 2766.32 | 0.71 |
| 2024-07-16 | 2.96 | 2.98 | 0.01 | 0.34 | 59102.84 | 1759.04 | 0.45 |
| 2024-07-15 | 3.05 | 2.97 | -0.09 | -2.94 | 94045.06 | 2821.25 | 0.72 |
| 2024-07-12 | 3.08 | 3.06 | -0.04 | -1.29 | 98857.77 | 3042.08 | 0.76 |
| 2024-07-11 | 3.04 | 3.10 | 0.09 | 2.99 | 164702.40 | 5068.52 | 1.27 |
| 2024-07-10 | 3.00 | 3.01 | 0.01 | 0.33 | 87893.80 | 2656.06 | 0.68 |
| 2024-07-09 | 2.93 | 3.00 | 0.04 | 1.35 | 97747.43 | 2909.20 | 0.75 |
| 2024-07-08 | 3.00 | 2.96 | -0.07 | -2.31 | 88742.02 | 2644.22 | 0.68 |
| 2024-07-05 | 3.01 | 3.03 | 0.03 | 1.00 | 70480.33 | 2111.82 | 0.54 |
| 2024-07-04 | 3.09 | 3.00 | -0.09 | -2.91 | 107115.88 | 3248.97 | 0.82 |
| 2024-07-03 | 3.09 | 3.09 | 0.00 | 0.00 | 100781.78 | 3118.66 | 0.78 |
| 2024-07-02 | 3.02 | 3.09 | 0.07 | 2.32 | 159076.18 | 4884.21 | 1.22 |
| 2024-07-01 | 2.99 | 3.02 | 0.05 | 1.68 | 151056.00 | 4484.16 | 1.16 |
| 2024-06-28 | 2.94 | 2.97 | 0.04 | 1.37 | 152083.30 | 4544.15 | 1.17 |
| 2024-06-27 | 2.96 | 2.93 | -0.03 | -1.01 | 122127.33 | 3633.04 | 0.94 |
| 2024-06-26 | 2.92 | 2.96 | 0.01 | 0.34 | 206631.63 | 6012.48 | 1.59 |
| 2024-06-25 | 3.02 | 2.95 | -0.06 | -1.99 | 201777.86 | 6015.94 | 1.55 |
| 2024-06-24 | 3.10 | 3.01 | -0.12 | -3.83 | 149971.97 | 4545.48 | 1.15 |
| 2024-06-21 | 3.10 | 3.13 | 0.02 | 0.64 | 116737.44 | 3657.46 | 0.90 |
| 2024-06-20 | 3.21 | 3.11 | -0.09 | -2.81 | 136074.56 | 4295.07 | 1.05 |
| 2024-06-19 | 3.28 | 3.20 | -0.09 | -2.74 | 121355.41 | 3930.35 | 0.93 |
| 2024-06-18 | 3.18 | 3.29 | 0.08 | 2.49 | 153701.16 | 5022.50 | 1.18 |
| 2024-06-17 | 3.23 | 3.21 | -0.02 | -0.62 | 136925.07 | 4349.94 | 1.05 |
| 2024-06-14 | 3.25 | 3.23 | -0.06 | -1.82 | 115533.98 | 3707.00 | 0.89 |
| 2024-06-13 | 3.33 | 3.29 | -0.05 | -1.50 | 157853.95 | 5174.83 | 1.22 |
| 2024-06-12 | 3.30 | 3.34 | 0.07 | 2.14 | 131007.55 | 4358.29 | 1.01 |
| 2024-06-11 | 3.25 | 3.27 | 0.01 | 0.31 | 107333.30 | 3483.05 | 0.83 |
| 2024-06-07 | 3.30 | 3.26 | -0.08 | -2.40 | 211109.00 | 6850.53 | 1.63 |
| 2024-06-06 | 3.25 | 3.34 | 0.07 | 2.14 | 459429.76 | 14444.00 | 3.54 |
| 2024-06-05 | 3.35 | 3.27 | -0.10 | -2.97 | 156131.00 | 5165.16 | 1.20 |
| 2024-06-04 | 3.38 | 3.37 | 0.00 | 0.00 | 150510.58 | 5085.18 | 1.16 |
| 2024-06-03 | 3.48 | 3.37 | -0.12 | -3.44 | 255249.00 | 8643.25 | 1.96 |
| 2024-05-31 | 3.44 | 3.49 | 0.05 | 1.45 | 192846.83 | 6733.40 | 1.48 |
| 2024-05-30 | 3.51 | 3.44 | -0.13 | -3.64 | 297750.79 | 10306.23 | 2.29 |
| 2024-05-29 | 3.48 | 3.57 | 0.14 | 4.08 | 436217.87 | 15745.00 | 3.36 |
| 2024-05-28 | 3.43 | 3.43 | 0.00 | 0.00 | 245887.32 | 8507.78 | 1.89 |
| 2024-05-27 | 3.51 | 3.43 | -0.09 | -2.56 | 301306.22 | 10294.94 | 2.32 |
| 2024-05-24 | 3.63 | 3.52 | -0.15 | -4.09 | 566415.56 | 20648.15 | 4.36 |
| 2024-05-23 | 3.55 | 3.67 | 0.09 | 2.51 | 565740.46 | 20548.24 | 4.35 |
| 2024-05-22 | 3.43 | 3.58 | 0.15 | 4.37 | 369607.60 | 13098.38 | 2.85 |
| 2024-05-21 | 3.38 | 3.43 | 0.06 | 1.78 | 269393.82 | 9253.80 | 2.07 |
| 2024-05-20 | 3.39 | 3.37 | -0.02 | -0.59 | 215644.07 | 7305.77 | 1.66 |
| 2024-05-17 | 3.31 | 3.39 | 0.09 | 2.73 | 238603.13 | 7996.39 | 1.84 |
| 2024-05-16 | 3.33 | 3.30 | -0.01 | -0.30 | 162863.14 | 5392.27 | 1.25 |
| 2024-05-15 | 3.33 | 3.31 | -0.04 | -1.19 | 209192.00 | 7003.67 | 1.61 |
| 2024-05-14 | 3.35 | 3.35 | 0.02 | 0.60 | 194068.39 | 6492.82 | 1.49 |
| 2024-05-13 | 3.48 | 3.33 | -0.17 | -4.86 | 305570.32 | 10257.71 | 2.35 |
| 2024-05-10 | 3.66 | 3.50 | -0.17 | -4.63 | 392615.14 | 13716.76 | 3.02 |
日K线
周K线
月K线
