瑞凌股份(300154)股票信息
| 股票代码 | 300154 |
| 股票名称 | 瑞凌股份 |
| 最新价/元 | 6.79 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 10.95 |
| 买入/元 | 6.78 |
| 卖出/元 | 6.79 |
| 昨收/元 | 6.12 |
| 今开/元 | 7.30 |
| 最高/元 | 7.30 |
| 最低/元 | 6.25 |
| 成交量/手 | 148179.86 |
| 成交额/万 | 9956.59 |
| 股净值/元 | 30.86 |
| 市净率 | 1.82 |
| 总市值/万 | 305247.98 |
| 流通值/万 | 214091.72 |
| 换手率/% | 4.70 |
| 入市日期 | 2010-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
瑞凌股份(300154)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 | 7.30 | 6.79 | 0.67 | 10.95 | 148179.86 | 9956.59 | 4.70 |
| 2024-09-30 | 5.68 | 6.12 | 0.66 | 12.09 | 118940.67 | 7023.53 | 3.77 |
| 2024-09-27 | 5.31 | 5.46 | 0.22 | 4.20 | 66252.00 | 3565.17 | 2.10 |
| 2024-09-26 | 5.10 | 5.24 | 0.12 | 2.34 | 42175.00 | 2187.42 | 1.34 |
| 2024-09-25 | 5.09 | 5.12 | 0.08 | 1.59 | 36719.55 | 1896.46 | 1.16 |
| 2024-09-24 | 4.86 | 5.04 | 0.19 | 3.92 | 33351.00 | 1652.76 | 1.06 |
| 2024-09-23 | 4.89 | 4.85 | -0.03 | -0.62 | 18536.00 | 898.13 | 0.59 |
| 2024-09-20 | 4.96 | 4.88 | -0.04 | -0.81 | 19035.00 | 929.09 | 0.60 |
| 2024-09-19 | 4.82 | 4.92 | 0.12 | 2.50 | 25224.00 | 1238.78 | 0.80 |
| 2024-09-18 | 4.88 | 4.80 | -0.08 | -1.64 | 27261.00 | 1301.54 | 0.86 |
| 2024-09-13 | 5.00 | 4.88 | -0.12 | -2.40 | 22259.02 | 1093.72 | 0.71 |
| 2024-09-12 | 4.97 | 5.00 | 0.02 | 0.40 | 18742.00 | 942.81 | 0.59 |
| 2024-09-11 | 5.00 | 4.98 | -0.03 | -0.60 | 18624.00 | 932.76 | 0.59 |
| 2024-09-10 | 4.95 | 5.01 | 0.06 | 1.21 | 22095.00 | 1091.07 | 0.70 |
| 2024-09-09 | 4.95 | 4.95 | 0.00 | 0.00 | 22192.00 | 1097.74 | 0.70 |
| 2024-09-06 | 5.12 | 4.95 | -0.16 | -3.13 | 26535.00 | 1327.78 | 0.84 |
| 2024-09-05 | 5.10 | 5.11 | 0.01 | 0.20 | 18581.00 | 949.39 | 0.59 |
| 2024-09-04 | 5.15 | 5.10 | -0.08 | -1.54 | 20575.00 | 1053.90 | 0.65 |
| 2024-09-03 | 5.18 | 5.18 | 0.05 | 0.98 | 27122.00 | 1403.15 | 0.86 |
| 2024-09-02 | 5.19 | 5.13 | -0.05 | -0.97 | 29073.00 | 1505.55 | 0.92 |
| 2024-08-30 | 5.02 | 5.18 | 0.16 | 3.19 | 44209.00 | 2280.10 | 1.40 |
| 2024-08-29 | 4.93 | 5.02 | 0.10 | 2.03 | 38283.00 | 1909.69 | 1.21 |
| 2024-08-28 | 4.87 | 4.92 | 0.05 | 1.03 | 27474.17 | 1353.18 | 0.87 |
| 2024-08-27 | 4.93 | 4.87 | -0.11 | -2.21 | 24383.00 | 1195.71 | 0.77 |
| 2024-08-26 | 4.85 | 4.98 | 0.09 | 1.84 | 26943.70 | 1340.09 | 0.85 |
| 2024-08-23 | 5.00 | 4.89 | -0.11 | -2.20 | 28473.00 | 1395.37 | 0.90 |
| 2024-08-22 | 5.14 | 5.00 | -0.12 | -2.34 | 31698.17 | 1595.24 | 1.01 |
| 2024-08-21 | 5.10 | 5.12 | -0.01 | -0.20 | 22963.44 | 1178.31 | 0.73 |
| 2024-08-20 | 5.28 | 5.13 | -0.16 | -3.03 | 31530.00 | 1625.20 | 1.00 |
| 2024-08-19 | 5.28 | 5.29 | 0.01 | 0.19 | 18140.00 | 960.07 | 0.58 |
| 2024-08-16 | 5.30 | 5.28 | -0.01 | -0.19 | 17029.00 | 899.91 | 0.54 |
| 2024-08-15 | 5.26 | 5.29 | 0.04 | 0.76 | 25526.30 | 1348.23 | 0.81 |
| 2024-08-14 | 5.27 | 5.25 | 0.00 | 0.00 | 17008.00 | 893.03 | 0.54 |
| 2024-08-13 | 5.17 | 5.25 | 0.10 | 1.94 | 18462.00 | 959.85 | 0.59 |
| 2024-08-12 | 5.21 | 5.15 | -0.03 | -0.58 | 15659.00 | 808.47 | 0.50 |
| 2024-08-09 | 5.26 | 5.18 | -0.05 | -0.96 | 17125.00 | 891.26 | 0.54 |
| 2024-08-08 | 5.25 | 5.23 | -0.03 | -0.57 | 16786.00 | 872.27 | 0.53 |
| 2024-08-07 | 5.25 | 5.26 | 0.00 | 0.00 | 21685.17 | 1139.58 | 0.69 |
| 2024-08-06 | 5.17 | 5.26 | 0.16 | 3.14 | 30814.00 | 1607.48 | 0.98 |
| 2024-08-05 | 5.21 | 5.10 | -0.15 | -2.86 | 33001.00 | 1719.39 | 1.05 |
| 2024-08-02 | 5.34 | 5.25 | -0.09 | -1.69 | 24548.00 | 1303.22 | 0.78 |
| 2024-08-01 | 5.35 | 5.34 | -0.01 | -0.19 | 25796.00 | 1381.82 | 0.82 |
| 2024-07-31 | 5.20 | 5.35 | 0.14 | 2.69 | 32607.00 | 1727.43 | 1.03 |
| 2024-07-30 | 5.15 | 5.21 | 0.03 | 0.58 | 19036.00 | 988.48 | 0.60 |
| 2024-07-29 | 5.21 | 5.18 | -0.01 | -0.19 | 20211.02 | 1049.33 | 0.64 |
| 2024-07-26 | 5.02 | 5.19 | 0.19 | 3.80 | 32352.00 | 1662.63 | 1.03 |
| 2024-07-25 | 4.99 | 5.00 | 0.01 | 0.20 | 23123.00 | 1157.05 | 0.73 |
| 2024-07-24 | 5.01 | 4.99 | -0.04 | -0.80 | 21760.00 | 1089.82 | 0.69 |
| 2024-07-23 | 5.10 | 5.03 | -0.10 | -1.95 | 18675.00 | 951.35 | 0.59 |
| 2024-07-22 | 5.11 | 5.13 | 0.03 | 0.59 | 18707.00 | 954.57 | 0.59 |
| 2024-07-19 | 5.02 | 5.10 | 0.05 | 0.99 | 18939.00 | 962.31 | 0.60 |
| 2024-07-18 | 5.05 | 5.05 | -0.02 | -0.39 | 28499.00 | 1416.06 | 0.90 |
| 2024-07-17 | 5.14 | 5.07 | -0.07 | -1.36 | 22832.00 | 1155.64 | 0.72 |
| 2024-07-16 | 5.16 | 5.14 | -0.07 | -1.34 | 22131.00 | 1137.88 | 0.70 |
| 2024-07-15 | 5.30 | 5.21 | -0.11 | -2.07 | 28695.00 | 1493.27 | 0.91 |
| 2024-07-12 | 5.36 | 5.32 | -0.03 | -0.56 | 22088.00 | 1177.05 | 0.70 |
| 2024-07-11 | 5.19 | 5.35 | 0.22 | 4.29 | 33031.51 | 1753.08 | 1.05 |
| 2024-07-10 | 5.18 | 5.13 | -0.05 | -0.97 | 24973.00 | 1295.84 | 0.79 |
| 2024-07-09 | 5.04 | 5.18 | 0.14 | 2.78 | 37952.00 | 1928.66 | 1.20 |
| 2024-07-08 | 5.19 | 5.04 | -0.20 | -3.82 | 29465.00 | 1491.33 | 0.93 |
| 2024-07-05 | 5.11 | 5.24 | 0.10 | 1.95 | 21156.00 | 1090.98 | 0.67 |
| 2024-07-04 | 5.34 | 5.14 | -0.18 | -3.38 | 26568.00 | 1384.70 | 0.84 |
| 2024-07-03 | 5.36 | 5.32 | -0.08 | -1.48 | 21297.00 | 1137.72 | 0.68 |
| 2024-07-02 | 5.33 | 5.40 | 0.05 | 0.94 | 24758.00 | 1332.97 | 0.79 |
| 2024-07-01 | 5.33 | 5.35 | 0.02 | 0.38 | 37144.00 | 1964.31 | 1.18 |
| 2024-06-28 | 5.28 | 5.33 | 0.08 | 1.52 | 32500.50 | 1734.01 | 1.03 |
| 2024-06-27 | 5.51 | 5.45 | -0.05 | -0.91 | 37423.00 | 2062.05 | 1.19 |
| 2024-06-26 | 5.28 | 5.50 | 0.22 | 4.17 | 27115.00 | 1460.97 | 0.86 |
| 2024-06-25 | 5.25 | 5.28 | 0.07 | 1.34 | 35601.50 | 1887.29 | 1.13 |
| 2024-06-24 | 5.45 | 5.21 | -0.27 | -4.93 | 43897.00 | 2310.13 | 1.39 |
| 2024-06-21 | 5.46 | 5.48 | 0.01 | 0.18 | 26041.50 | 1426.96 | 0.83 |
| 2024-06-20 | 5.60 | 5.47 | -0.13 | -2.32 | 23563.00 | 1300.32 | 0.75 |
| 2024-06-19 | 5.59 | 5.60 | 0.00 | 0.00 | 24109.50 | 1356.24 | 0.76 |
| 2024-06-18 | 5.43 | 5.60 | 0.16 | 2.94 | 33740.00 | 1870.26 | 1.07 |
| 2024-06-17 | 5.48 | 5.44 | -0.07 | -1.27 | 32150.50 | 1753.03 | 1.02 |
| 2024-06-14 | 5.53 | 5.51 | -0.03 | -0.54 | 31428.00 | 1739.29 | 1.00 |
| 2024-06-13 | 5.52 | 5.54 | 0.03 | 0.54 | 41288.00 | 2289.05 | 1.31 |
| 2024-06-12 | 5.37 | 5.51 | 0.15 | 2.80 | 37565.00 | 2056.20 | 1.19 |
| 2024-06-11 | 5.43 | 5.36 | -0.07 | -1.29 | 49934.51 | 2654.63 | 1.58 |
| 2024-06-07 | 5.29 | 5.43 | 0.22 | 4.22 | 52156.00 | 2815.96 | 1.65 |
| 2024-06-06 | 5.47 | 5.21 | -0.28 | -5.10 | 68700.00 | 3619.56 | 2.18 |
| 2024-06-05 | 5.64 | 5.49 | -0.21 | -3.68 | 36656.00 | 2038.97 | 1.16 |
| 2024-06-04 | 5.89 | 5.70 | -0.20 | -3.39 | 53734.04 | 3059.94 | 1.70 |
| 2024-06-03 | 6.07 | 5.90 | -0.13 | -2.16 | 50271.00 | 2995.45 | 1.59 |
| 2024-05-31 | 5.94 | 6.03 | 0.10 | 1.69 | 33388.00 | 2006.19 | 1.06 |
| 2024-05-30 | 5.96 | 5.93 | -0.06 | -1.00 | 18675.00 | 1111.94 | 0.59 |
| 2024-05-29 | 5.99 | 5.99 | 0.00 | 0.00 | 24041.00 | 1441.01 | 0.76 |
| 2024-05-28 | 6.02 | 5.99 | -0.07 | -1.16 | 24272.00 | 1459.77 | 0.77 |
| 2024-05-27 | 5.97 | 6.06 | 0.08 | 1.34 | 25669.00 | 1532.87 | 0.81 |
| 2024-05-24 | 6.00 | 5.98 | 0.01 | 0.17 | 30663.67 | 1836.26 | 0.97 |
| 2024-05-23 | 6.09 | 5.97 | -0.14 | -2.29 | 34921.00 | 2098.87 | 1.11 |
| 2024-05-22 | 6.09 | 6.11 | 0.03 | 0.49 | 30307.02 | 1853.66 | 0.96 |
| 2024-05-21 | 6.16 | 6.08 | -0.07 | -1.14 | 39386.39 | 2389.17 | 1.25 |
| 2024-05-20 | 6.19 | 6.15 | -0.07 | -1.13 | 42779.00 | 2644.04 | 1.36 |
| 2024-05-17 | 6.14 | 6.22 | 0.04 | 0.65 | 47990.67 | 2961.67 | 1.52 |
| 2024-05-16 | 6.09 | 6.18 | 0.09 | 1.48 | 37262.97 | 2290.79 | 1.18 |
| 2024-05-15 | 6.03 | 6.09 | 0.07 | 1.16 | 40506.30 | 2469.88 | 1.28 |
| 2024-05-14 | 5.98 | 6.02 | 0.04 | 0.67 | 37340.61 | 2251.84 | 1.18 |
| 2024-05-13 | 6.10 | 5.98 | -0.16 | -2.61 | 46443.00 | 2784.43 | 1.47 |
| 2024-05-10 | 6.15 | 6.14 | 0.00 | 0.00 | 42842.00 | 2631.39 | 1.36 |
日K线
周K线
月K线
