国投智能(300188)股票信息
| 股票代码 | 300188 |
| 股票名称 | 国投智能 |
| 最新价/元 | 17.49 |
| 涨跌额/元 | 2.56 |
| 涨跌幅/% | 17.15 |
| 买入/元 | 17.49 |
| 卖出/元 | 17.50 |
| 昨收/元 | 14.93 |
| 今开/元 | 17.89 |
| 最高/元 | 17.90 |
| 最低/元 | 15.82 |
| 成交量/手 | 752144.35 |
| 成交额/万 | 127011.29 |
| 股净值/元 | -72.88 |
| 市净率 | 3.95 |
| 总市值/万 | 1503225.82 |
| 流通值/万 | 1367622.72 |
| 换手率/% | 9.62 |
| 入市日期 | 2011-03-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
国投智能(300188)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 | 17.89 | 17.49 | 2.56 | 17.15 | 752144.35 | 127011.29 | 9.62 |
| 2024-09-30 | 13.49 | 14.93 | 2.18 | 17.10 | 520405.77 | 73546.48 | 6.66 |
| 2024-09-27 | 12.02 | 12.75 | 0.86 | 7.23 | 333346.28 | 41839.74 | 4.26 |
| 2024-09-26 | 11.55 | 11.89 | 0.22 | 1.89 | 234424.34 | 27536.74 | 3.00 |
| 2024-09-25 | 11.73 | 11.67 | -0.04 | -0.34 | 324642.24 | 38465.23 | 4.15 |
| 2024-09-24 | 11.63 | 11.71 | -0.17 | -1.43 | 378186.12 | 43671.95 | 4.84 |
| 2024-09-23 | 11.10 | 11.88 | 0.84 | 7.61 | 415887.32 | 48261.08 | 5.32 |
| 2024-09-20 | 10.65 | 11.04 | 0.40 | 3.76 | 251781.37 | 27876.79 | 3.22 |
| 2024-09-19 | 10.35 | 10.64 | 0.39 | 3.81 | 98412.22 | 10366.65 | 1.26 |
| 2024-09-18 | 10.31 | 10.25 | -0.06 | -0.58 | 49285.42 | 5043.69 | 0.63 |
| 2024-09-13 | 10.50 | 10.31 | -0.19 | -1.81 | 60417.20 | 6291.00 | 0.77 |
| 2024-09-12 | 10.55 | 10.50 | -0.01 | -0.10 | 69007.39 | 7271.08 | 0.88 |
| 2024-09-11 | 10.48 | 10.51 | -0.03 | -0.29 | 45235.44 | 4731.11 | 0.58 |
| 2024-09-10 | 10.37 | 10.54 | 0.23 | 2.23 | 88879.80 | 9194.37 | 1.14 |
| 2024-09-09 | 10.22 | 10.31 | -0.06 | -0.58 | 63871.62 | 6588.70 | 0.82 |
| 2024-09-06 | 10.64 | 10.37 | -0.25 | -2.35 | 105661.06 | 11263.13 | 1.35 |
| 2024-09-05 | 10.42 | 10.62 | 0.20 | 1.92 | 69274.13 | 7340.13 | 0.89 |
| 2024-09-04 | 10.44 | 10.42 | -0.12 | -1.14 | 54073.00 | 5645.77 | 0.69 |
| 2024-09-03 | 10.31 | 10.54 | 0.21 | 2.03 | 70443.32 | 7348.36 | 0.90 |
| 2024-09-02 | 10.69 | 10.33 | -0.38 | -3.55 | 92571.67 | 9722.91 | 1.18 |
| 2024-08-30 | 10.23 | 10.71 | 0.46 | 4.49 | 106964.00 | 11400.29 | 1.37 |
| 2024-08-29 | 10.15 | 10.25 | 0.18 | 1.79 | 50838.85 | 5199.84 | 0.65 |
| 2024-08-28 | 10.00 | 10.07 | 0.07 | 0.70 | 49128.42 | 4925.48 | 0.63 |
| 2024-08-27 | 10.17 | 10.00 | -0.23 | -2.25 | 62225.40 | 6257.61 | 0.80 |
| 2024-08-26 | 10.33 | 10.23 | -0.09 | -0.87 | 62190.58 | 6384.34 | 0.80 |
| 2024-08-23 | 10.29 | 10.32 | 0.10 | 0.98 | 60093.49 | 6199.72 | 0.77 |
| 2024-08-22 | 10.54 | 10.22 | -0.32 | -3.04 | 68572.03 | 7103.98 | 0.88 |
| 2024-08-21 | 10.67 | 10.54 | -0.15 | -1.40 | 59737.20 | 6366.25 | 0.76 |
| 2024-08-20 | 11.00 | 10.69 | -0.38 | -3.43 | 76913.62 | 8302.17 | 0.98 |
| 2024-08-19 | 10.85 | 11.07 | 0.23 | 2.12 | 59505.00 | 6553.30 | 0.76 |
| 2024-08-16 | 10.90 | 10.84 | -0.02 | -0.18 | 43550.60 | 4746.62 | 0.56 |
| 2024-08-15 | 10.62 | 10.86 | 0.16 | 1.50 | 57541.60 | 6230.16 | 0.74 |
| 2024-08-14 | 10.70 | 10.70 | -0.04 | -0.37 | 39386.58 | 4236.24 | 0.50 |
| 2024-08-13 | 10.66 | 10.74 | 0.08 | 0.75 | 36205.32 | 3863.91 | 0.46 |
| 2024-08-12 | 10.88 | 10.66 | -0.26 | -2.38 | 80408.36 | 8615.82 | 1.03 |
| 2024-08-09 | 11.09 | 10.92 | -0.09 | -0.82 | 54723.95 | 6022.70 | 0.70 |
| 2024-08-08 | 11.08 | 11.01 | -0.06 | -0.54 | 73800.38 | 8132.25 | 0.94 |
| 2024-08-07 | 11.01 | 11.07 | 0.08 | 0.73 | 62050.68 | 6872.94 | 0.79 |
| 2024-08-06 | 11.06 | 10.99 | 0.11 | 1.01 | 62712.25 | 6878.83 | 0.80 |
| 2024-08-05 | 11.15 | 10.88 | -0.37 | -3.29 | 103034.00 | 11459.28 | 1.32 |
| 2024-08-02 | 11.56 | 11.25 | -0.39 | -3.35 | 82648.00 | 9463.85 | 1.06 |
| 2024-08-01 | 11.60 | 11.64 | 0.01 | 0.09 | 101094.57 | 11767.14 | 1.29 |
| 2024-07-31 | 11.16 | 11.63 | 0.48 | 4.31 | 145072.28 | 16655.90 | 1.86 |
| 2024-07-30 | 11.11 | 11.15 | -0.09 | -0.80 | 86957.15 | 9713.38 | 1.11 |
| 2024-07-29 | 11.04 | 11.24 | 0.22 | 2.00 | 100691.96 | 11245.45 | 1.29 |
| 2024-07-26 | 10.87 | 11.02 | 0.22 | 2.04 | 84906.94 | 9316.35 | 1.09 |
| 2024-07-25 | 10.76 | 10.80 | -0.01 | -0.09 | 71135.87 | 7703.59 | 0.91 |
| 2024-07-24 | 11.19 | 10.81 | -0.39 | -3.48 | 96998.68 | 10652.31 | 1.24 |
| 2024-07-23 | 11.26 | 11.20 | -0.16 | -1.41 | 108657.71 | 12311.33 | 1.39 |
| 2024-07-22 | 11.35 | 11.36 | 0.17 | 1.52 | 126743.80 | 14429.46 | 1.62 |
| 2024-07-19 | 10.91 | 11.19 | 0.29 | 2.66 | 94227.77 | 10493.34 | 1.21 |
| 2024-07-18 | 10.95 | 10.90 | -0.05 | -0.46 | 68644.13 | 7422.35 | 0.88 |
| 2024-07-17 | 11.11 | 10.95 | -0.17 | -1.53 | 57268.10 | 6338.70 | 0.73 |
| 2024-07-16 | 10.90 | 11.12 | 0.14 | 1.28 | 66149.37 | 7287.15 | 0.85 |
| 2024-07-15 | 11.37 | 10.98 | -0.40 | -3.52 | 89069.20 | 9856.88 | 1.14 |
| 2024-07-12 | 11.43 | 11.38 | -0.11 | -0.96 | 66981.60 | 7647.44 | 0.86 |
| 2024-07-11 | 11.40 | 11.49 | 0.36 | 3.24 | 119251.66 | 13670.44 | 1.53 |
| 2024-07-10 | 11.10 | 11.13 | -0.04 | -0.36 | 70959.78 | 7948.90 | 0.91 |
| 2024-07-09 | 10.80 | 11.17 | 0.36 | 3.33 | 114511.02 | 12535.32 | 1.46 |
| 2024-07-08 | 11.00 | 10.81 | -0.38 | -3.40 | 87030.00 | 9476.11 | 1.11 |
| 2024-07-05 | 11.06 | 11.19 | 0.13 | 1.18 | 119229.19 | 13353.90 | 1.52 |
| 2024-07-04 | 11.44 | 11.06 | -0.46 | -3.99 | 179827.75 | 20353.05 | 2.30 |
| 2024-07-03 | 12.03 | 11.52 | -0.26 | -2.21 | 245884.65 | 29316.44 | 3.14 |
| 2024-07-02 | 11.47 | 11.78 | 0.44 | 3.88 | 224439.89 | 26563.99 | 2.87 |
| 2024-07-01 | 11.20 | 11.34 | 0.23 | 2.07 | 81399.25 | 9132.66 | 1.04 |
| 2024-06-28 | 11.22 | 11.11 | -0.21 | -1.86 | 88922.00 | 10046.73 | 1.22 |
| 2024-06-27 | 11.24 | 11.32 | -0.13 | -1.14 | 121117.45 | 13802.19 | 1.67 |
| 2024-06-26 | 10.86 | 11.45 | 0.67 | 6.22 | 153793.77 | 17088.58 | 2.12 |
| 2024-06-25 | 11.10 | 10.78 | -0.20 | -1.82 | 111103.20 | 12055.32 | 1.53 |
| 2024-06-24 | 11.23 | 10.98 | -0.68 | -5.83 | 143863.31 | 15995.52 | 1.98 |
| 2024-06-21 | 11.74 | 11.66 | -0.09 | -0.77 | 68829.13 | 8060.93 | 0.95 |
| 2024-06-20 | 12.18 | 11.75 | -0.56 | -4.55 | 142914.38 | 17091.26 | 1.97 |
| 2024-06-19 | 12.08 | 12.31 | 0.30 | 2.50 | 192825.11 | 23591.62 | 2.65 |
| 2024-06-18 | 11.81 | 12.01 | 0.19 | 1.61 | 100741.31 | 12049.80 | 1.39 |
| 2024-06-17 | 11.88 | 11.82 | -0.03 | -0.25 | 73817.80 | 8713.67 | 1.02 |
| 2024-06-14 | 11.81 | 11.85 | -0.02 | -0.17 | 73387.97 | 8655.56 | 1.01 |
| 2024-06-13 | 11.90 | 11.87 | -0.03 | -0.25 | 69509.41 | 8242.89 | 0.96 |
| 2024-06-12 | 11.79 | 11.90 | 0.15 | 1.28 | 92892.00 | 11063.95 | 1.28 |
| 2024-06-11 | 11.48 | 11.75 | 0.25 | 2.17 | 100128.35 | 11623.08 | 1.38 |
| 2024-06-07 | 11.60 | 11.50 | -0.01 | -0.09 | 102343.00 | 11877.98 | 1.41 |
| 2024-06-06 | 12.29 | 11.51 | -0.67 | -5.50 | 176895.11 | 20851.23 | 2.44 |
| 2024-06-05 | 12.15 | 12.18 | -0.27 | -2.17 | 102029.23 | 12532.59 | 1.40 |
| 2024-06-04 | 12.55 | 12.45 | 0.30 | 2.47 | 209530.73 | 26272.92 | 2.89 |
| 2024-06-03 | 12.33 | 12.15 | -0.18 | -1.46 | 87511.00 | 10688.90 | 1.20 |
| 2024-05-31 | 12.10 | 12.33 | 0.37 | 3.09 | 106643.16 | 13062.86 | 1.47 |
| 2024-05-30 | 12.03 | 11.96 | -0.07 | -0.58 | 65847.86 | 7888.09 | 0.91 |
| 2024-05-29 | 12.15 | 12.03 | -0.07 | -0.58 | 70971.00 | 8593.18 | 0.98 |
| 2024-05-28 | 12.25 | 12.10 | -0.25 | -2.02 | 71065.32 | 8657.73 | 0.98 |
| 2024-05-27 | 12.45 | 12.35 | 0.01 | 0.08 | 109111.77 | 13275.36 | 1.50 |
| 2024-05-24 | 12.68 | 12.34 | -0.35 | -2.76 | 96794.60 | 12089.48 | 1.33 |
| 2024-05-23 | 13.00 | 12.69 | -0.29 | -2.23 | 98628.02 | 12632.86 | 1.36 |
| 2024-05-22 | 12.96 | 12.98 | 0.02 | 0.15 | 161851.20 | 20814.18 | 2.23 |
| 2024-05-21 | 13.01 | 12.96 | -0.06 | -0.46 | 161923.44 | 21268.50 | 2.23 |
| 2024-05-20 | 12.62 | 13.02 | 0.32 | 2.52 | 193009.50 | 25135.25 | 2.66 |
| 2024-05-17 | 12.44 | 12.70 | 0.26 | 2.09 | 97423.28 | 12272.00 | 1.34 |
| 2024-05-16 | 12.45 | 12.44 | -0.02 | -0.16 | 65683.00 | 8231.11 | 0.90 |
| 2024-05-15 | 12.50 | 12.46 | -0.18 | -1.42 | 72253.04 | 9059.56 | 0.99 |
| 2024-05-14 | 12.49 | 12.64 | 0.26 | 2.10 | 97828.60 | 12342.38 | 1.35 |
| 2024-05-13 | 12.69 | 12.38 | -0.38 | -2.98 | 105663.63 | 13131.48 | 1.45 |
| 2024-05-10 | 13.07 | 12.76 | -0.35 | -2.67 | 114915.30 | 14742.59 | 1.58 |
日K线
周K线
月K线
