世纪瑞尔(300150)股票信息
| 股票代码 | 300150 |
| 股票名称 | 世纪瑞尔 |
| 最新价/元 | 4.61 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 14.39 |
| 买入/元 | 4.60 |
| 卖出/元 | 4.61 |
| 昨收/元 | 4.03 |
| 今开/元 | 4.80 |
| 最高/元 | 4.80 |
| 最低/元 | 4.11 |
| 成交量/手 | 528545.26 |
| 成交额/万 | 23631.81 |
| 股净值/元 | -153.67 |
| 市净率 | 1.78 |
| 总市值/万 | 269733.89 |
| 流通值/万 | 237292.34 |
| 换手率/% | 10.27 |
| 入市日期 | 2010-12-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
世纪瑞尔(300150)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 | 4.80 | 4.61 | 0.58 | 14.39 | 528545.26 | 23631.81 | 10.27 |
| 2024-09-30 | 3.64 | 4.03 | 0.55 | 15.81 | 355322.00 | 13566.81 | 6.90 |
| 2024-09-27 | 3.39 | 3.48 | 0.13 | 3.88 | 260192.28 | 8977.28 | 5.05 |
| 2024-09-26 | 3.31 | 3.35 | 0.03 | 0.90 | 183773.02 | 6095.37 | 3.57 |
| 2024-09-25 | 3.22 | 3.32 | 0.13 | 4.08 | 232503.75 | 7639.79 | 4.52 |
| 2024-09-24 | 3.14 | 3.19 | 0.06 | 1.92 | 136354.10 | 4304.39 | 2.65 |
| 2024-09-23 | 3.16 | 3.13 | -0.04 | -1.26 | 116543.00 | 3658.60 | 2.26 |
| 2024-09-20 | 3.15 | 3.17 | 0.03 | 0.96 | 180746.06 | 5709.78 | 3.51 |
| 2024-09-19 | 2.97 | 3.14 | 0.16 | 5.37 | 209508.00 | 6508.64 | 4.07 |
| 2024-09-18 | 3.06 | 2.98 | -0.05 | -1.65 | 107956.00 | 3210.69 | 2.10 |
| 2024-09-13 | 3.12 | 3.03 | -0.08 | -2.57 | 118207.00 | 3611.28 | 2.30 |
| 2024-09-12 | 3.02 | 3.11 | 0.09 | 2.98 | 162511.00 | 5030.09 | 3.16 |
| 2024-09-11 | 3.04 | 3.02 | -0.02 | -0.66 | 99993.00 | 3026.64 | 1.94 |
| 2024-09-10 | 2.98 | 3.04 | 0.08 | 2.70 | 110546.00 | 3295.94 | 2.15 |
| 2024-09-09 | 2.93 | 2.96 | 0.00 | 0.00 | 96658.00 | 2846.85 | 1.88 |
| 2024-09-06 | 3.04 | 2.96 | -0.06 | -1.99 | 118206.00 | 3537.32 | 2.30 |
| 2024-09-05 | 2.99 | 3.02 | 0.03 | 1.00 | 132806.02 | 3990.59 | 2.58 |
| 2024-09-04 | 3.02 | 2.99 | -0.02 | -0.66 | 142142.04 | 4253.57 | 2.76 |
| 2024-09-03 | 3.04 | 3.01 | -0.03 | -0.99 | 209511.60 | 6316.23 | 4.07 |
| 2024-09-02 | 3.00 | 3.04 | 0.02 | 0.66 | 283982.40 | 8679.71 | 5.52 |
| 2024-08-30 | 2.88 | 3.02 | 0.12 | 4.14 | 313606.50 | 9354.32 | 6.09 |
| 2024-08-29 | 2.80 | 2.90 | 0.01 | 0.35 | 357506.00 | 10214.95 | 6.95 |
| 2024-08-28 | 2.68 | 2.89 | 0.30 | 11.58 | 567791.17 | 16086.88 | 11.03 |
| 2024-08-27 | 2.64 | 2.59 | -0.08 | -3.00 | 171360.36 | 4482.84 | 3.33 |
| 2024-08-26 | 2.70 | 2.67 | 0.03 | 1.14 | 212647.28 | 5675.04 | 4.13 |
| 2024-08-23 | 2.60 | 2.64 | 0.02 | 0.76 | 232439.63 | 6127.06 | 4.52 |
| 2024-08-22 | 2.72 | 2.62 | -0.11 | -4.03 | 331806.00 | 8899.76 | 6.45 |
| 2024-08-21 | 2.90 | 2.73 | -0.21 | -7.14 | 472236.00 | 13090.15 | 9.17 |
| 2024-08-20 | 3.22 | 2.94 | -0.53 | -15.27 | 755425.33 | 22959.78 | 14.68 |
| 2024-08-19 | 3.46 | 3.47 | 0.58 | 20.07 | 316151.02 | 10966.48 | 6.14 |
| 2024-08-16 | 2.75 | 2.89 | 0.15 | 5.47 | 341938.24 | 9851.03 | 6.64 |
| 2024-08-15 | 2.61 | 2.74 | 0.10 | 3.79 | 154989.00 | 4202.83 | 3.01 |
| 2024-08-14 | 2.59 | 2.64 | 0.05 | 1.93 | 104801.00 | 2762.20 | 2.04 |
| 2024-08-13 | 2.53 | 2.59 | 0.04 | 1.57 | 68887.00 | 1749.67 | 1.34 |
| 2024-08-12 | 2.57 | 2.55 | -0.04 | -1.54 | 52845.00 | 1348.20 | 1.03 |
| 2024-08-09 | 2.60 | 2.59 | -0.01 | -0.39 | 53477.00 | 1395.81 | 1.04 |
| 2024-08-08 | 2.57 | 2.60 | 0.01 | 0.39 | 67626.00 | 1740.96 | 1.31 |
| 2024-08-07 | 2.60 | 2.59 | 0.00 | 0.00 | 62955.04 | 1647.64 | 1.22 |
| 2024-08-06 | 2.55 | 2.59 | 0.06 | 2.37 | 81678.00 | 2114.72 | 1.59 |
| 2024-08-05 | 2.56 | 2.53 | -0.08 | -3.07 | 82137.00 | 2131.09 | 1.60 |
| 2024-08-02 | 2.65 | 2.61 | -0.08 | -2.97 | 77420.00 | 2054.25 | 1.50 |
| 2024-08-01 | 2.63 | 2.69 | 0.06 | 2.28 | 105229.00 | 2835.35 | 2.04 |
| 2024-07-31 | 2.56 | 2.63 | 0.06 | 2.34 | 71812.00 | 1869.18 | 1.40 |
| 2024-07-30 | 2.53 | 2.57 | 0.03 | 1.18 | 60389.00 | 1546.28 | 1.17 |
| 2024-07-29 | 2.50 | 2.54 | 0.06 | 2.42 | 65484.70 | 1651.03 | 1.27 |
| 2024-07-26 | 2.42 | 2.48 | 0.06 | 2.48 | 71248.00 | 1764.33 | 1.38 |
| 2024-07-25 | 2.43 | 2.42 | 0.01 | 0.42 | 58903.00 | 1420.14 | 1.14 |
| 2024-07-24 | 2.46 | 2.41 | -0.06 | -2.43 | 74331.00 | 1800.69 | 1.44 |
| 2024-07-23 | 2.48 | 2.47 | -0.05 | -1.98 | 79145.00 | 1981.04 | 1.54 |
| 2024-07-22 | 2.43 | 2.52 | 0.09 | 3.70 | 132219.00 | 3278.78 | 2.57 |
| 2024-07-19 | 2.32 | 2.43 | 0.09 | 3.85 | 128953.00 | 3094.19 | 2.51 |
| 2024-07-18 | 2.34 | 2.34 | -0.03 | -1.27 | 99688.00 | 2287.68 | 1.94 |
| 2024-07-17 | 2.40 | 2.37 | -0.03 | -1.25 | 69020.00 | 1643.06 | 1.34 |
| 2024-07-16 | 2.42 | 2.40 | -0.01 | -0.42 | 61821.65 | 1481.59 | 1.20 |
| 2024-07-15 | 2.54 | 2.41 | -0.11 | -4.37 | 71762.00 | 1744.93 | 1.39 |
| 2024-07-12 | 2.55 | 2.52 | -0.02 | -0.79 | 73345.16 | 1864.40 | 1.42 |
| 2024-07-11 | 2.45 | 2.54 | 0.13 | 5.39 | 92259.00 | 2309.83 | 1.79 |
| 2024-07-10 | 2.47 | 2.41 | -0.06 | -2.43 | 106379.10 | 2564.58 | 2.07 |
| 2024-07-09 | 2.48 | 2.47 | -0.03 | -1.20 | 143211.10 | 3503.79 | 2.78 |
| 2024-07-08 | 2.65 | 2.50 | -0.15 | -5.66 | 125166.00 | 3172.38 | 2.43 |
| 2024-07-05 | 2.56 | 2.65 | 0.11 | 4.33 | 133296.00 | 3505.95 | 2.59 |
| 2024-07-04 | 2.67 | 2.54 | -0.13 | -4.87 | 115082.00 | 2977.20 | 2.24 |
| 2024-07-03 | 2.68 | 2.67 | 0.02 | 0.76 | 151162.00 | 4076.02 | 2.94 |
| 2024-07-02 | 2.55 | 2.65 | 0.11 | 4.33 | 108170.00 | 2848.10 | 2.10 |
| 2024-07-01 | 2.59 | 2.54 | -0.04 | -1.55 | 79426.00 | 1996.43 | 1.54 |
| 2024-06-28 | 2.58 | 2.58 | -0.01 | -0.39 | 73810.00 | 1931.50 | 1.43 |
| 2024-06-27 | 2.62 | 2.59 | -0.05 | -1.89 | 69179.00 | 1823.29 | 1.34 |
| 2024-06-26 | 2.48 | 2.64 | 0.16 | 6.45 | 84407.00 | 2154.63 | 1.64 |
| 2024-06-25 | 2.49 | 2.48 | 0.00 | 0.00 | 66536.00 | 1660.42 | 1.29 |
| 2024-06-24 | 2.60 | 2.48 | -0.12 | -4.62 | 97557.00 | 2436.90 | 1.90 |
| 2024-06-21 | 2.66 | 2.60 | -0.06 | -2.26 | 73468.00 | 1927.15 | 1.43 |
| 2024-06-20 | 2.80 | 2.66 | -0.11 | -3.97 | 63513.00 | 1708.54 | 1.23 |
| 2024-06-19 | 2.78 | 2.77 | 0.01 | 0.36 | 70516.00 | 1959.44 | 1.37 |
| 2024-06-18 | 2.63 | 2.76 | 0.15 | 5.75 | 104976.10 | 2856.59 | 2.04 |
| 2024-06-17 | 2.67 | 2.61 | -0.06 | -2.25 | 67750.50 | 1798.57 | 1.32 |
| 2024-06-14 | 2.70 | 2.67 | -0.02 | -0.74 | 57637.50 | 1539.83 | 1.12 |
| 2024-06-13 | 2.74 | 2.69 | -0.03 | -1.10 | 79429.00 | 2147.09 | 1.54 |
| 2024-06-12 | 2.64 | 2.72 | 0.08 | 3.03 | 81568.00 | 2191.85 | 1.58 |
| 2024-06-11 | 2.61 | 2.64 | 0.03 | 1.15 | 91657.00 | 2370.10 | 1.78 |
| 2024-06-07 | 2.50 | 2.61 | 0.16 | 6.53 | 125335.77 | 3222.92 | 2.43 |
| 2024-06-06 | 2.70 | 2.45 | -0.23 | -8.58 | 153869.00 | 3847.64 | 2.99 |
| 2024-06-05 | 2.71 | 2.68 | -0.06 | -2.19 | 105123.00 | 2824.93 | 2.04 |
| 2024-06-04 | 2.85 | 2.74 | -0.14 | -4.86 | 122742.00 | 3366.27 | 2.38 |
| 2024-06-03 | 3.04 | 2.88 | -0.16 | -5.26 | 105615.00 | 3066.52 | 2.05 |
| 2024-05-31 | 2.95 | 3.04 | 0.10 | 3.40 | 66151.00 | 1987.15 | 1.29 |
| 2024-05-30 | 2.97 | 2.94 | -0.02 | -0.68 | 59823.04 | 1758.29 | 1.16 |
| 2024-05-29 | 2.98 | 2.96 | -0.01 | -0.34 | 81818.00 | 2438.43 | 1.59 |
| 2024-05-28 | 3.07 | 2.97 | -0.09 | -2.94 | 63401.00 | 1909.36 | 1.23 |
| 2024-05-27 | 3.06 | 3.06 | 0.01 | 0.33 | 67512.00 | 2041.23 | 1.31 |
| 2024-05-24 | 3.11 | 3.05 | -0.05 | -1.61 | 47365.00 | 1457.40 | 0.92 |
| 2024-05-23 | 3.20 | 3.10 | -0.08 | -2.52 | 74578.00 | 2330.72 | 1.45 |
| 2024-05-22 | 3.15 | 3.18 | 0.02 | 0.63 | 60633.00 | 1928.25 | 1.18 |
| 2024-05-21 | 3.19 | 3.16 | -0.03 | -0.94 | 70305.00 | 2221.99 | 1.37 |
| 2024-05-20 | 3.26 | 3.19 | -0.06 | -1.85 | 79576.70 | 2555.71 | 1.55 |
| 2024-05-17 | 3.22 | 3.25 | 0.07 | 2.20 | 75419.00 | 2426.85 | 1.47 |
| 2024-05-16 | 3.11 | 3.18 | 0.06 | 1.92 | 68607.00 | 2179.59 | 1.33 |
| 2024-05-15 | 3.10 | 3.12 | 0.01 | 0.32 | 65799.00 | 2067.67 | 1.28 |
| 2024-05-14 | 3.06 | 3.11 | 0.06 | 1.97 | 65834.00 | 2032.78 | 1.28 |
| 2024-05-13 | 3.14 | 3.05 | -0.11 | -3.48 | 99523.00 | 3048.06 | 1.93 |
| 2024-05-10 | 3.24 | 3.16 | -0.08 | -2.47 | 68815.00 | 2185.96 | 1.34 |
日K线
周K线
月K线
