派生科技(300176)股票信息
| 股票代码 | 300176 |
| 股票名称 | 派生科技 |
| 最新价/元 | 7.26 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 10.84 |
| 买入/元 | 7.26 |
| 卖出/元 | 7.27 |
| 昨收/元 | 6.55 |
| 今开/元 | 7.77 |
| 最高/元 | 7.77 |
| 最低/元 | 6.50 |
| 成交量/手 | 614688.02 |
| 成交额/万 | 43634.32 |
| 股净值/元 | 181.50 |
| 市净率 | 3.04 |
| 总市值/万 | 281165.86 |
| 流通值/万 | 281165.86 |
| 换手率/% | 15.87 |
| 入市日期 | 2011-02-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
派生科技(300176)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 | 7.77 | 7.26 | 0.71 | 10.84 | 614688.02 | 43634.32 | 15.87 |
| 2024-09-30 | 5.90 | 6.55 | 0.85 | 14.91 | 589276.27 | 35806.06 | 15.22 |
| 2024-09-27 | 5.43 | 5.70 | 0.34 | 6.34 | 245367.69 | 13652.26 | 6.34 |
| 2024-09-26 | 5.23 | 5.36 | 0.09 | 1.71 | 169354.00 | 8962.32 | 4.37 |
| 2024-09-25 | 5.12 | 5.27 | 0.11 | 2.13 | 248476.30 | 13139.62 | 6.42 |
| 2024-09-24 | 5.02 | 5.16 | 0.08 | 1.58 | 213237.50 | 10826.36 | 5.51 |
| 2024-09-23 | 5.24 | 5.08 | -0.35 | -6.45 | 225688.00 | 11495.48 | 5.83 |
| 2024-09-20 | 5.50 | 5.43 | -0.26 | -4.57 | 353419.26 | 19060.90 | 9.13 |
| 2024-09-19 | 5.31 | 5.69 | 0.33 | 6.16 | 392225.62 | 22675.44 | 10.13 |
| 2024-09-18 | 5.46 | 5.36 | -0.15 | -2.72 | 183127.85 | 9834.83 | 4.73 |
| 2024-09-13 | 5.14 | 5.51 | 0.29 | 5.56 | 259506.21 | 13990.63 | 6.70 |
| 2024-09-12 | 5.03 | 5.22 | 0.20 | 3.98 | 168397.95 | 8719.25 | 4.35 |
| 2024-09-11 | 5.04 | 5.02 | -0.08 | -1.57 | 133082.00 | 6762.62 | 3.44 |
| 2024-09-10 | 4.90 | 5.10 | 0.16 | 3.24 | 211195.08 | 10892.98 | 5.45 |
| 2024-09-09 | 4.77 | 4.94 | 0.12 | 2.49 | 91849.04 | 4517.60 | 2.37 |
| 2024-09-06 | 4.92 | 4.82 | -0.09 | -1.83 | 62299.70 | 3040.52 | 1.61 |
| 2024-09-05 | 4.86 | 4.91 | 0.05 | 1.03 | 54249.70 | 2648.56 | 1.40 |
| 2024-09-04 | 4.84 | 4.86 | -0.02 | -0.41 | 62608.00 | 3050.39 | 1.62 |
| 2024-09-03 | 4.76 | 4.88 | 0.12 | 2.52 | 71400.00 | 3464.06 | 1.84 |
| 2024-09-02 | 4.77 | 4.76 | -0.02 | -0.42 | 59645.00 | 2870.34 | 1.54 |
| 2024-08-30 | 4.68 | 4.78 | 0.10 | 2.14 | 80881.04 | 3880.85 | 2.09 |
| 2024-08-29 | 4.52 | 4.68 | 0.13 | 2.86 | 43154.00 | 1990.62 | 1.11 |
| 2024-08-28 | 4.48 | 4.55 | 0.04 | 0.89 | 46199.70 | 2092.91 | 1.19 |
| 2024-08-27 | 4.72 | 4.51 | -0.22 | -4.65 | 58764.37 | 2674.97 | 1.52 |
| 2024-08-26 | 4.62 | 4.73 | 0.11 | 2.38 | 47599.50 | 2230.48 | 1.23 |
| 2024-08-23 | 4.66 | 4.62 | -0.12 | -2.53 | 65412.00 | 3047.45 | 1.69 |
| 2024-08-22 | 4.88 | 4.74 | -0.13 | -2.67 | 95696.45 | 4563.39 | 2.47 |
| 2024-08-21 | 4.68 | 4.87 | 0.22 | 4.73 | 142767.48 | 6931.17 | 3.69 |
| 2024-08-20 | 4.80 | 4.65 | -0.18 | -3.73 | 64610.93 | 3040.48 | 1.67 |
| 2024-08-19 | 4.75 | 4.83 | 0.07 | 1.47 | 84489.93 | 4044.89 | 2.18 |
| 2024-08-16 | 4.75 | 4.76 | 0.09 | 1.93 | 80808.54 | 3811.97 | 2.09 |
| 2024-08-15 | 4.58 | 4.67 | 0.09 | 1.97 | 63778.04 | 2940.93 | 1.65 |
| 2024-08-14 | 4.51 | 4.58 | 0.03 | 0.66 | 38137.00 | 1736.71 | 0.98 |
| 2024-08-13 | 4.42 | 4.55 | 0.13 | 2.94 | 46227.89 | 2065.58 | 1.19 |
| 2024-08-12 | 4.49 | 4.42 | -0.07 | -1.56 | 38142.00 | 1696.77 | 0.98 |
| 2024-08-09 | 4.55 | 4.49 | -0.03 | -0.66 | 38468.80 | 1746.12 | 0.99 |
| 2024-08-08 | 4.54 | 4.52 | -0.02 | -0.44 | 48891.00 | 2198.72 | 1.26 |
| 2024-08-07 | 4.48 | 4.54 | 0.02 | 0.44 | 42950.00 | 1950.19 | 1.11 |
| 2024-08-06 | 4.46 | 4.52 | 0.11 | 2.49 | 47202.00 | 2119.20 | 1.22 |
| 2024-08-05 | 4.59 | 4.41 | -0.18 | -3.92 | 59434.00 | 2683.44 | 1.53 |
| 2024-08-02 | 4.66 | 4.59 | -0.12 | -2.55 | 57759.28 | 2671.84 | 1.49 |
| 2024-08-01 | 4.69 | 4.71 | 0.03 | 0.64 | 63144.97 | 2963.09 | 1.63 |
| 2024-07-31 | 4.52 | 4.68 | 0.15 | 3.31 | 80281.88 | 3714.67 | 2.07 |
| 2024-07-30 | 4.55 | 4.53 | -0.02 | -0.44 | 54739.00 | 2467.39 | 1.41 |
| 2024-07-29 | 4.58 | 4.55 | 0.04 | 0.89 | 57986.00 | 2633.14 | 1.50 |
| 2024-07-26 | 4.38 | 4.51 | 0.14 | 3.20 | 59122.79 | 2639.47 | 1.53 |
| 2024-07-25 | 4.34 | 4.37 | -0.03 | -0.68 | 56463.27 | 2458.98 | 1.46 |
| 2024-07-24 | 4.54 | 4.40 | -0.19 | -4.14 | 85279.71 | 3775.21 | 2.20 |
| 2024-07-23 | 4.51 | 4.59 | 0.04 | 0.88 | 105534.97 | 4830.36 | 2.73 |
| 2024-07-22 | 4.46 | 4.55 | 0.09 | 2.02 | 68114.00 | 3066.75 | 1.76 |
| 2024-07-19 | 4.46 | 4.46 | -0.07 | -1.55 | 67435.00 | 3033.46 | 1.74 |
| 2024-07-18 | 4.42 | 4.53 | 0.05 | 1.12 | 103315.04 | 4627.21 | 2.67 |
| 2024-07-17 | 4.71 | 4.48 | -0.22 | -4.68 | 93977.00 | 4259.48 | 2.43 |
| 2024-07-16 | 4.70 | 4.70 | -0.02 | -0.42 | 94456.00 | 4398.77 | 2.44 |
| 2024-07-15 | 4.82 | 4.72 | -0.25 | -5.03 | 144035.00 | 6855.39 | 3.72 |
| 2024-07-12 | 5.07 | 4.97 | -0.17 | -3.31 | 191291.04 | 9724.98 | 4.94 |
| 2024-07-11 | 5.07 | 5.14 | 0.10 | 1.98 | 225697.00 | 11485.03 | 5.83 |
| 2024-07-10 | 5.20 | 5.04 | -0.21 | -4.00 | 265257.52 | 13343.82 | 6.85 |
| 2024-07-09 | 5.10 | 5.25 | -0.13 | -2.42 | 313579.60 | 16312.65 | 8.10 |
| 2024-07-08 | 5.04 | 5.38 | 0.52 | 10.70 | 392181.77 | 20964.56 | 10.13 |
| 2024-07-05 | 4.92 | 4.86 | -0.18 | -3.57 | 205468.76 | 9873.19 | 5.31 |
| 2024-07-04 | 4.88 | 5.04 | -0.17 | -3.26 | 319947.08 | 15775.00 | 8.26 |
| 2024-07-03 | 4.60 | 5.21 | 0.65 | 14.25 | 355602.54 | 18462.09 | 9.18 |
| 2024-07-02 | 4.54 | 4.56 | 0.11 | 2.47 | 58716.00 | 2674.61 | 1.52 |
| 2024-07-01 | 4.43 | 4.45 | 0.04 | 0.91 | 67761.04 | 2962.78 | 1.75 |
| 2024-06-28 | 4.36 | 4.41 | 0.08 | 1.85 | 71027.00 | 3123.23 | 1.83 |
| 2024-06-27 | 4.45 | 4.33 | -0.15 | -3.35 | 64653.70 | 2868.00 | 1.67 |
| 2024-06-26 | 4.34 | 4.48 | 0.10 | 2.28 | 68999.50 | 3029.32 | 1.78 |
| 2024-06-25 | 4.23 | 4.38 | 0.16 | 3.79 | 64987.66 | 2826.99 | 1.68 |
| 2024-06-24 | 4.45 | 4.22 | -0.20 | -4.53 | 77314.00 | 3284.06 | 2.00 |
| 2024-06-21 | 4.46 | 4.42 | -0.03 | -0.67 | 39253.54 | 1735.56 | 1.01 |
| 2024-06-20 | 4.51 | 4.45 | -0.12 | -2.63 | 47631.04 | 2126.60 | 1.23 |
| 2024-06-19 | 4.62 | 4.57 | -0.01 | -0.22 | 43640.10 | 1994.86 | 1.13 |
| 2024-06-18 | 4.42 | 4.58 | 0.19 | 4.33 | 74824.04 | 3367.48 | 1.93 |
| 2024-06-17 | 4.45 | 4.39 | -0.03 | -0.68 | 57715.00 | 2538.33 | 1.49 |
| 2024-06-14 | 4.60 | 4.42 | -0.12 | -2.64 | 55704.00 | 2482.84 | 1.44 |
| 2024-06-13 | 4.54 | 4.54 | 0.03 | 0.67 | 65143.00 | 2942.20 | 1.68 |
| 2024-06-12 | 4.47 | 4.51 | 0.09 | 2.04 | 79445.00 | 3550.47 | 2.05 |
| 2024-06-11 | 4.56 | 4.42 | -0.16 | -3.49 | 136148.00 | 5957.30 | 3.52 |
| 2024-06-07 | 4.15 | 4.58 | 0.51 | 12.53 | 138019.08 | 6130.75 | 3.56 |
| 2024-06-06 | 4.45 | 4.07 | -0.33 | -7.50 | 108428.00 | 4455.01 | 2.80 |
| 2024-06-05 | 4.52 | 4.40 | -0.16 | -3.51 | 57475.00 | 2561.70 | 1.48 |
| 2024-06-04 | 4.73 | 4.56 | -0.25 | -5.20 | 86494.44 | 3942.03 | 2.23 |
| 2024-06-03 | 5.00 | 4.81 | -0.16 | -3.22 | 65773.00 | 3193.18 | 1.70 |
| 2024-05-31 | 4.87 | 4.97 | 0.07 | 1.43 | 36410.00 | 1803.07 | 0.94 |
| 2024-05-30 | 4.91 | 4.90 | -0.08 | -1.61 | 32871.00 | 1623.40 | 0.85 |
| 2024-05-29 | 4.88 | 4.98 | 0.05 | 1.01 | 32597.00 | 1619.94 | 0.84 |
| 2024-05-28 | 4.92 | 4.93 | 0.01 | 0.20 | 41131.00 | 2035.38 | 1.06 |
| 2024-05-27 | 4.96 | 4.92 | -0.02 | -0.41 | 53638.00 | 2642.58 | 1.38 |
| 2024-05-24 | 4.95 | 4.94 | -0.07 | -1.40 | 35833.00 | 1787.35 | 0.93 |
| 2024-05-23 | 5.12 | 5.01 | -0.07 | -1.38 | 57329.00 | 2884.76 | 1.48 |
| 2024-05-22 | 4.99 | 5.08 | -0.16 | -3.05 | 88860.00 | 4507.48 | 2.29 |
| 2024-05-21 | 5.12 | 5.24 | 0.05 | 0.96 | 46426.00 | 2418.68 | 1.20 |
| 2024-05-20 | 5.33 | 5.19 | -0.15 | -2.81 | 73541.86 | 3839.81 | 1.90 |
| 2024-05-17 | 5.31 | 5.34 | 0.16 | 3.09 | 56021.47 | 2962.10 | 1.45 |
| 2024-05-16 | 5.22 | 5.18 | -0.03 | -0.58 | 43449.86 | 2265.75 | 1.12 |
| 2024-05-15 | 5.15 | 5.21 | -0.01 | -0.19 | 40842.00 | 2137.53 | 1.05 |
| 2024-05-14 | 5.19 | 5.22 | 0.13 | 2.55 | 56137.00 | 2925.61 | 1.45 |
| 2024-05-13 | 5.39 | 5.09 | -0.18 | -3.42 | 70544.00 | 3622.49 | 1.82 |
| 2024-05-10 | 5.25 | 5.27 | -0.07 | -1.31 | 46735.76 | 2479.84 | 1.21 |
日K线
周K线
月K线
