昌红科技(300151)股票信息
| 股票代码 | 300151 |
| 股票名称 | 昌红科技 |
| 最新价/元 | 19.66 |
| 涨跌额/元 | 1.66 |
| 涨跌幅/% | 9.22 |
| 买入/元 | 19.66 |
| 卖出/元 | 19.67 |
| 昨收/元 | 18.00 |
| 今开/元 | 21.00 |
| 最高/元 | 21.56 |
| 最低/元 | 18.36 |
| 成交量/手 | 304378.09 |
| 成交额/万 | 60305.58 |
| 股净值/元 | 327.67 |
| 市净率 | 6.70 |
| 总市值/万 | 1046911.97 |
| 流通值/万 | 724858.14 |
| 换手率/% | 8.26 |
| 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 |
昌红科技(300151)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 | 21.00 | 19.66 | 1.66 | 9.22 | 304378.09 | 60305.58 | 8.26 |
| 2024-09-30 | 16.41 | 18.00 | 1.80 | 11.11 | 172954.81 | 30105.76 | 4.69 |
| 2024-09-27 | 15.78 | 16.20 | 0.47 | 2.99 | 102002.00 | 16281.13 | 2.77 |
| 2024-09-26 | 14.92 | 15.73 | 1.04 | 7.08 | 90072.00 | 13804.27 | 2.44 |
| 2024-09-25 | 14.13 | 14.69 | 0.61 | 4.33 | 79513.04 | 11706.59 | 2.16 |
| 2024-09-24 | 13.26 | 14.08 | 0.88 | 6.67 | 51516.04 | 7080.93 | 1.40 |
| 2024-09-23 | 13.57 | 13.20 | -0.42 | -3.08 | 39806.35 | 5366.33 | 1.08 |
| 2024-09-20 | 13.79 | 13.62 | -0.17 | -1.23 | 27972.00 | 3798.13 | 0.76 |
| 2024-09-19 | 13.78 | 13.79 | 0.08 | 0.58 | 32735.00 | 4543.50 | 0.89 |
| 2024-09-18 | 14.30 | 13.71 | -0.41 | -2.90 | 33391.47 | 4626.68 | 0.91 |
| 2024-09-13 | 14.36 | 14.12 | -0.24 | -1.67 | 21024.00 | 2989.34 | 0.57 |
| 2024-09-12 | 14.43 | 14.36 | -0.07 | -0.49 | 31108.00 | 4513.33 | 0.84 |
| 2024-09-11 | 14.50 | 14.43 | -0.07 | -0.48 | 21767.00 | 3151.88 | 0.59 |
| 2024-09-10 | 14.69 | 14.50 | -0.14 | -0.96 | 23221.33 | 3366.20 | 0.63 |
| 2024-09-09 | 14.61 | 14.64 | -0.03 | -0.20 | 24153.00 | 3560.84 | 0.66 |
| 2024-09-06 | 14.92 | 14.67 | -0.40 | -2.65 | 27755.00 | 4092.05 | 0.75 |
| 2024-09-05 | 14.98 | 15.07 | 0.20 | 1.35 | 18997.97 | 2866.63 | 0.52 |
| 2024-09-04 | 14.79 | 14.87 | 0.06 | 0.41 | 24888.94 | 3707.14 | 0.68 |
| 2024-09-03 | 14.67 | 14.81 | 0.06 | 0.41 | 18618.00 | 2751.18 | 0.50 |
| 2024-09-02 | 14.98 | 14.75 | -0.17 | -1.14 | 29864.04 | 4457.92 | 0.81 |
| 2024-08-30 | 14.66 | 14.92 | 0.26 | 1.77 | 27521.37 | 4123.81 | 0.75 |
| 2024-08-29 | 14.17 | 14.66 | 0.50 | 3.53 | 26357.00 | 3819.94 | 0.71 |
| 2024-08-28 | 14.09 | 14.16 | -0.07 | -0.49 | 17662.00 | 2518.48 | 0.48 |
| 2024-08-27 | 14.40 | 14.23 | -0.16 | -1.11 | 17867.00 | 2550.05 | 0.48 |
| 2024-08-26 | 14.25 | 14.39 | 0.21 | 1.48 | 33096.00 | 4740.88 | 0.90 |
| 2024-08-23 | 14.13 | 14.18 | 0.06 | 0.43 | 19454.01 | 2755.78 | 0.53 |
| 2024-08-22 | 14.66 | 14.18 | -0.42 | -2.88 | 25852.00 | 3699.70 | 0.70 |
| 2024-08-21 | 14.70 | 14.60 | -0.14 | -0.95 | 15744.34 | 2308.61 | 0.43 |
| 2024-08-20 | 15.07 | 14.74 | -0.31 | -2.06 | 21229.00 | 3144.53 | 0.58 |
| 2024-08-19 | 15.15 | 15.05 | -0.08 | -0.53 | 18406.00 | 2785.28 | 0.50 |
| 2024-08-16 | 15.29 | 15.13 | -0.11 | -0.72 | 17705.00 | 2699.93 | 0.48 |
| 2024-08-15 | 15.11 | 15.24 | 0.02 | 0.13 | 28187.00 | 4313.55 | 0.76 |
| 2024-08-14 | 15.70 | 15.22 | -0.41 | -2.62 | 30111.16 | 4637.13 | 0.82 |
| 2024-08-13 | 15.55 | 15.63 | 0.05 | 0.32 | 39578.85 | 6136.92 | 1.07 |
| 2024-08-12 | 15.80 | 15.58 | -0.22 | -1.39 | 25616.24 | 4018.91 | 0.69 |
| 2024-08-09 | 15.95 | 15.80 | -0.08 | -0.50 | 22989.15 | 3663.54 | 0.62 |
| 2024-08-08 | 15.98 | 15.88 | -0.07 | -0.44 | 30106.15 | 4789.62 | 0.82 |
| 2024-08-07 | 15.88 | 15.95 | 0.18 | 1.14 | 38266.97 | 6122.89 | 1.04 |
| 2024-08-06 | 15.79 | 15.77 | 0.08 | 0.51 | 39205.00 | 6190.19 | 1.06 |
| 2024-08-05 | 15.88 | 15.69 | -0.24 | -1.51 | 45731.00 | 7320.26 | 1.24 |
| 2024-08-02 | 15.64 | 15.93 | 0.32 | 2.05 | 51120.50 | 8163.57 | 1.39 |
| 2024-08-01 | 15.79 | 15.61 | -0.12 | -0.76 | 33724.00 | 5278.51 | 0.91 |
| 2024-07-31 | 14.92 | 15.73 | 0.83 | 5.57 | 53673.11 | 8310.15 | 1.46 |
| 2024-07-30 | 15.02 | 14.90 | -0.15 | -1.00 | 30003.33 | 4456.38 | 0.81 |
| 2024-07-29 | 14.93 | 15.05 | 0.08 | 0.53 | 21253.00 | 3178.81 | 0.58 |
| 2024-07-26 | 14.59 | 14.97 | 0.55 | 3.81 | 29625.33 | 4394.43 | 0.80 |
| 2024-07-25 | 14.27 | 14.42 | 0.12 | 0.84 | 21296.12 | 3072.46 | 0.58 |
| 2024-07-24 | 14.49 | 14.30 | 0.01 | 0.07 | 30645.89 | 4447.40 | 0.83 |
| 2024-07-23 | 15.05 | 14.29 | -0.69 | -4.61 | 28509.79 | 4160.08 | 0.77 |
| 2024-07-22 | 14.78 | 14.98 | 0.11 | 0.74 | 19673.00 | 2947.57 | 0.53 |
| 2024-07-19 | 14.88 | 14.87 | 0.01 | 0.07 | 29889.97 | 4469.20 | 0.81 |
| 2024-07-18 | 14.25 | 14.86 | 0.56 | 3.92 | 40878.00 | 5943.80 | 1.11 |
| 2024-07-17 | 14.30 | 14.30 | -0.13 | -0.90 | 25312.00 | 3620.94 | 0.69 |
| 2024-07-16 | 14.60 | 14.43 | -0.21 | -1.43 | 28839.70 | 4162.40 | 0.78 |
| 2024-07-15 | 14.97 | 14.64 | -0.26 | -1.75 | 18863.00 | 2771.95 | 0.51 |
| 2024-07-12 | 15.19 | 14.90 | -0.29 | -1.91 | 23599.16 | 3525.01 | 0.64 |
| 2024-07-11 | 15.15 | 15.19 | 0.27 | 1.81 | 28361.16 | 4318.52 | 0.77 |
| 2024-07-10 | 14.78 | 14.92 | 0.05 | 0.34 | 19421.00 | 2904.89 | 0.53 |
| 2024-07-09 | 14.65 | 14.87 | 0.20 | 1.36 | 36716.00 | 5375.10 | 1.00 |
| 2024-07-08 | 15.19 | 14.67 | -0.55 | -3.61 | 34637.00 | 5116.21 | 0.94 |
| 2024-07-05 | 15.06 | 15.22 | 0.19 | 1.26 | 25589.01 | 3865.46 | 0.69 |
| 2024-07-04 | 15.52 | 15.03 | -0.47 | -3.03 | 28337.00 | 4316.22 | 0.77 |
| 2024-07-03 | 15.57 | 15.50 | -0.06 | -0.39 | 16928.72 | 2629.48 | 0.46 |
| 2024-07-02 | 15.85 | 15.56 | -0.30 | -1.89 | 32291.00 | 5051.32 | 0.88 |
| 2024-07-01 | 15.95 | 15.86 | 0.04 | 0.25 | 29368.00 | 4616.97 | 0.80 |
| 2024-06-28 | 16.07 | 15.82 | -0.26 | -1.62 | 42139.01 | 6744.80 | 1.14 |
| 2024-06-27 | 16.50 | 16.08 | -0.53 | -3.19 | 37920.00 | 6206.41 | 1.03 |
| 2024-06-26 | 15.81 | 16.61 | 0.68 | 4.27 | 54627.89 | 8945.48 | 1.48 |
| 2024-06-25 | 15.80 | 15.93 | 0.26 | 1.66 | 51619.69 | 8240.97 | 1.40 |
| 2024-06-24 | 16.65 | 15.67 | -1.13 | -6.73 | 62740.00 | 10107.90 | 1.70 |
| 2024-06-21 | 17.09 | 16.80 | -0.21 | -1.24 | 43591.82 | 7394.54 | 1.18 |
| 2024-06-20 | 18.25 | 17.01 | -1.24 | -6.80 | 93039.20 | 16161.07 | 2.52 |
| 2024-06-19 | 17.42 | 18.25 | 0.69 | 3.93 | 205270.75 | 37515.17 | 5.56 |
| 2024-06-18 | 16.60 | 17.56 | 1.08 | 6.55 | 102468.90 | 17815.29 | 2.78 |
| 2024-06-17 | 16.34 | 16.48 | 0.14 | 0.86 | 35194.16 | 5796.78 | 0.95 |
| 2024-06-14 | 16.84 | 16.34 | -0.54 | -3.20 | 59754.16 | 9767.24 | 1.62 |
| 2024-06-13 | 16.42 | 16.88 | 0.30 | 1.81 | 47266.00 | 7972.22 | 1.28 |
| 2024-06-12 | 16.64 | 16.58 | -0.13 | -0.78 | 38575.91 | 6472.76 | 1.05 |
| 2024-06-11 | 16.25 | 16.71 | 0.53 | 3.28 | 55765.16 | 9207.71 | 1.51 |
| 2024-06-07 | 16.34 | 16.18 | -0.31 | -1.88 | 43891.72 | 7168.07 | 1.19 |
| 2024-06-06 | 17.40 | 16.49 | -0.78 | -4.52 | 103505.92 | 17257.53 | 2.80 |
| 2024-06-05 | 16.74 | 17.27 | 0.48 | 2.86 | 88922.27 | 15329.13 | 2.41 |
| 2024-06-04 | 16.58 | 16.79 | 0.01 | 0.06 | 58236.99 | 9721.26 | 1.58 |
| 2024-06-03 | 16.80 | 16.78 | 0.16 | 0.96 | 88823.39 | 15045.30 | 2.41 |
| 2024-05-31 | 16.27 | 16.62 | 0.29 | 1.78 | 61328.04 | 10146.66 | 1.66 |
| 2024-05-30 | 15.80 | 16.33 | 0.58 | 3.68 | 90886.88 | 14807.16 | 2.46 |
| 2024-05-29 | 15.63 | 15.75 | 0.00 | 0.00 | 42506.00 | 6747.61 | 1.15 |
| 2024-05-28 | 16.32 | 15.80 | -0.68 | -4.13 | 69464.74 | 11087.18 | 1.88 |
| 2024-05-27 | 15.99 | 16.48 | 0.12 | 0.73 | 105406.79 | 17034.70 | 2.86 |
| 2024-05-24 | 14.67 | 16.36 | 1.89 | 13.06 | 152795.53 | 24171.39 | 4.14 |
| 2024-05-23 | 14.98 | 14.47 | -0.51 | -3.41 | 36608.00 | 5358.35 | 0.99 |
| 2024-05-22 | 14.75 | 14.98 | 0.23 | 1.56 | 41426.00 | 6167.19 | 1.12 |
| 2024-05-21 | 15.00 | 14.75 | -0.14 | -0.94 | 25679.97 | 3784.28 | 0.70 |
| 2024-05-20 | 15.08 | 14.89 | -0.19 | -1.26 | 45570.14 | 6803.66 | 1.23 |
| 2024-05-17 | 14.89 | 15.08 | 0.28 | 1.89 | 24666.14 | 3690.18 | 0.67 |
| 2024-05-16 | 14.99 | 14.80 | -0.22 | -1.47 | 29331.97 | 4384.73 | 0.79 |
| 2024-05-15 | 15.14 | 15.02 | -0.09 | -0.60 | 26944.00 | 4088.14 | 0.73 |
| 2024-05-14 | 14.93 | 15.11 | 0.19 | 1.27 | 26342.00 | 3991.31 | 0.71 |
| 2024-05-13 | 15.16 | 14.92 | -0.32 | -2.10 | 30018.00 | 4508.89 | 0.81 |
| 2024-05-10 | 15.89 | 15.24 | -0.68 | -4.27 | 57003.17 | 8766.42 | 1.54 |
日K线
周K线
月K线
