佳士科技(300193)股票信息
| 股票代码 | 300193 |
| 股票名称 | 佳士科技 |
| 最新价/元 | 10.33 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 11.32 |
| 买入/元 | 10.33 |
| 卖出/元 | 10.34 |
| 昨收/元 | 9.28 |
| 今开/元 | 11.01 |
| 最高/元 | 11.01 |
| 最低/元 | 9.77 |
| 成交量/手 | 401626.12 |
| 成交额/万 | 41412.20 |
| 股净值/元 | 24.60 |
| 市净率 | 2.30 |
| 总市值/万 | 509887.42 |
| 流通值/万 | 451483.96 |
| 换手率/% | 9.19 |
| 入市日期 | 2011-03-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
佳士科技(300193)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 | 11.01 | 10.33 | 1.05 | 11.32 | 401626.12 | 41412.20 | 9.19 |
| 2024-09-30 | 8.56 | 9.28 | 1.08 | 13.17 | 273103.31 | 24159.09 | 6.25 |
| 2024-09-27 | 8.01 | 8.20 | 0.29 | 3.67 | 126055.02 | 10212.92 | 2.88 |
| 2024-09-26 | 7.66 | 7.91 | 0.21 | 2.73 | 71900.64 | 5614.94 | 1.65 |
| 2024-09-25 | 7.79 | 7.70 | -0.03 | -0.39 | 87764.21 | 6843.61 | 2.01 |
| 2024-09-24 | 7.53 | 7.73 | 0.20 | 2.66 | 62535.21 | 4776.70 | 1.43 |
| 2024-09-23 | 7.48 | 7.53 | 0.06 | 0.80 | 27666.21 | 2071.96 | 0.63 |
| 2024-09-20 | 7.48 | 7.47 | -0.01 | -0.13 | 27512.00 | 2044.08 | 0.63 |
| 2024-09-19 | 7.38 | 7.48 | 0.15 | 2.05 | 38922.00 | 2903.95 | 0.89 |
| 2024-09-18 | 7.37 | 7.33 | -0.04 | -0.54 | 31937.00 | 2329.34 | 0.73 |
| 2024-09-13 | 7.51 | 7.37 | -0.16 | -2.13 | 48113.66 | 3568.73 | 1.10 |
| 2024-09-12 | 7.59 | 7.53 | -0.06 | -0.79 | 34525.00 | 2604.86 | 0.79 |
| 2024-09-11 | 7.52 | 7.59 | 0.07 | 0.93 | 46709.80 | 3526.94 | 1.07 |
| 2024-09-10 | 7.40 | 7.52 | 0.12 | 1.62 | 32647.01 | 2427.23 | 0.75 |
| 2024-09-09 | 7.31 | 7.40 | 0.03 | 0.41 | 30328.60 | 2241.04 | 0.69 |
| 2024-09-06 | 7.53 | 7.37 | -0.10 | -1.34 | 35601.00 | 2643.04 | 0.81 |
| 2024-09-05 | 7.44 | 7.47 | 0.04 | 0.54 | 26970.40 | 2013.32 | 0.62 |
| 2024-09-04 | 7.40 | 7.43 | -0.03 | -0.40 | 42651.10 | 3173.69 | 0.98 |
| 2024-09-03 | 7.37 | 7.46 | 0.09 | 1.22 | 52171.08 | 3884.35 | 1.19 |
| 2024-09-02 | 7.36 | 7.37 | -0.02 | -0.27 | 65151.10 | 4842.70 | 1.49 |
| 2024-08-30 | 7.27 | 7.39 | 0.15 | 2.07 | 85915.84 | 6342.12 | 1.97 |
| 2024-08-29 | 7.21 | 7.24 | 0.26 | 3.73 | 90140.08 | 6497.45 | 2.06 |
| 2024-08-28 | 6.90 | 6.98 | 0.08 | 1.16 | 19953.10 | 1389.78 | 0.46 |
| 2024-08-27 | 6.98 | 6.90 | -0.10 | -1.43 | 27509.90 | 1907.86 | 0.63 |
| 2024-08-26 | 6.82 | 7.00 | 0.07 | 1.01 | 18680.13 | 1300.03 | 0.43 |
| 2024-08-23 | 7.08 | 6.93 | -0.15 | -2.12 | 39827.10 | 2763.74 | 0.91 |
| 2024-08-22 | 7.15 | 7.08 | -0.03 | -0.42 | 23693.00 | 1680.65 | 0.54 |
| 2024-08-21 | 7.05 | 7.11 | 0.04 | 0.57 | 17774.00 | 1263.15 | 0.41 |
| 2024-08-20 | 7.17 | 7.07 | -0.12 | -1.67 | 25331.90 | 1796.46 | 0.58 |
| 2024-08-19 | 7.25 | 7.19 | -0.05 | -0.69 | 26204.00 | 1897.44 | 0.60 |
| 2024-08-16 | 7.21 | 7.24 | 0.04 | 0.56 | 24445.00 | 1766.50 | 0.56 |
| 2024-08-15 | 7.10 | 7.20 | 0.11 | 1.55 | 25359.00 | 1815.85 | 0.58 |
| 2024-08-14 | 7.25 | 7.09 | -0.11 | -1.53 | 25657.00 | 1836.32 | 0.59 |
| 2024-08-13 | 7.10 | 7.20 | 0.11 | 1.55 | 26357.00 | 1879.89 | 0.60 |
| 2024-08-12 | 7.14 | 7.09 | -0.04 | -0.56 | 19729.00 | 1399.11 | 0.45 |
| 2024-08-09 | 7.20 | 7.13 | -0.06 | -0.83 | 17963.00 | 1291.61 | 0.41 |
| 2024-08-08 | 7.17 | 7.19 | 0.05 | 0.70 | 25364.84 | 1811.93 | 0.58 |
| 2024-08-07 | 7.21 | 7.14 | -0.04 | -0.56 | 25289.00 | 1814.90 | 0.58 |
| 2024-08-06 | 7.05 | 7.18 | 0.15 | 2.13 | 24484.00 | 1753.39 | 0.56 |
| 2024-08-05 | 7.20 | 7.03 | -0.21 | -2.90 | 34140.66 | 2439.84 | 0.78 |
| 2024-08-02 | 7.33 | 7.24 | -0.09 | -1.23 | 40108.63 | 2936.52 | 0.92 |
| 2024-08-01 | 7.27 | 7.33 | 0.07 | 0.96 | 43865.50 | 3222.08 | 1.00 |
| 2024-07-31 | 6.98 | 7.26 | 0.27 | 3.86 | 46640.52 | 3352.67 | 1.07 |
| 2024-07-30 | 6.98 | 6.99 | 0.04 | 0.58 | 33000.00 | 2300.36 | 0.76 |
| 2024-07-29 | 6.98 | 6.95 | -0.02 | -0.29 | 25746.00 | 1792.87 | 0.59 |
| 2024-07-26 | 6.81 | 6.97 | 0.20 | 2.95 | 37982.27 | 2624.77 | 0.87 |
| 2024-07-25 | 6.70 | 6.77 | 0.06 | 0.89 | 27953.60 | 1880.15 | 0.64 |
| 2024-07-24 | 6.84 | 6.71 | -0.08 | -1.18 | 32093.00 | 2156.09 | 0.73 |
| 2024-07-23 | 6.96 | 6.79 | -0.15 | -2.16 | 30869.80 | 2117.85 | 0.71 |
| 2024-07-22 | 6.97 | 6.94 | 0.00 | 0.00 | 26988.00 | 1875.46 | 0.62 |
| 2024-07-19 | 6.96 | 6.94 | 0.03 | 0.43 | 33863.00 | 2361.87 | 0.77 |
| 2024-07-18 | 6.93 | 6.91 | -0.02 | -0.29 | 40585.10 | 2776.16 | 0.93 |
| 2024-07-17 | 7.08 | 6.93 | -0.16 | -2.26 | 41343.00 | 2884.61 | 0.95 |
| 2024-07-16 | 7.12 | 7.09 | -0.04 | -0.56 | 30587.10 | 2163.27 | 0.70 |
| 2024-07-15 | 7.36 | 7.13 | -0.21 | -2.86 | 41838.44 | 2998.59 | 0.96 |
| 2024-07-12 | 7.38 | 7.34 | -0.03 | -0.41 | 39164.00 | 2884.38 | 0.90 |
| 2024-07-11 | 7.23 | 7.37 | 0.26 | 3.66 | 47581.49 | 3475.22 | 1.09 |
| 2024-07-10 | 7.10 | 7.11 | -0.02 | -0.28 | 23866.00 | 1701.70 | 0.55 |
| 2024-07-09 | 6.90 | 7.13 | 0.18 | 2.59 | 37513.10 | 2637.50 | 0.86 |
| 2024-07-08 | 7.11 | 6.95 | -0.20 | -2.80 | 35543.00 | 2494.66 | 0.81 |
| 2024-07-05 | 7.09 | 7.15 | 0.06 | 0.85 | 35175.00 | 2489.52 | 0.81 |
| 2024-07-04 | 7.29 | 7.09 | -0.17 | -2.34 | 46204.60 | 3320.92 | 1.06 |
| 2024-07-03 | 7.43 | 7.26 | -0.17 | -2.29 | 42529.00 | 3105.24 | 0.97 |
| 2024-07-02 | 7.38 | 7.43 | 0.05 | 0.68 | 46701.80 | 3478.05 | 1.07 |
| 2024-07-01 | 7.40 | 7.38 | -0.04 | -0.54 | 59060.00 | 4341.21 | 1.35 |
| 2024-06-28 | 7.27 | 7.42 | 0.18 | 2.49 | 46832.85 | 3475.98 | 1.07 |
| 2024-06-27 | 7.33 | 7.24 | -0.12 | -1.63 | 41165.80 | 3023.37 | 0.94 |
| 2024-06-26 | 7.11 | 7.36 | 0.25 | 3.52 | 39164.30 | 2831.74 | 0.90 |
| 2024-06-25 | 7.18 | 7.11 | 0.05 | 0.71 | 43837.92 | 3126.34 | 1.00 |
| 2024-06-24 | 7.27 | 7.06 | -0.25 | -3.42 | 56283.00 | 4008.79 | 1.29 |
| 2024-06-21 | 7.36 | 7.31 | -0.05 | -0.68 | 35223.20 | 2578.84 | 0.81 |
| 2024-06-20 | 7.45 | 7.36 | -0.16 | -2.13 | 41762.00 | 3094.62 | 0.96 |
| 2024-06-19 | 7.63 | 7.52 | -0.07 | -0.92 | 30310.00 | 2288.31 | 0.69 |
| 2024-06-18 | 7.40 | 7.59 | 0.16 | 2.15 | 35559.00 | 2676.54 | 0.81 |
| 2024-06-17 | 7.41 | 7.43 | -0.02 | -0.27 | 42590.00 | 3174.68 | 0.98 |
| 2024-06-14 | 7.47 | 7.45 | -0.07 | -0.93 | 73853.80 | 5517.81 | 1.69 |
| 2024-06-13 | 7.66 | 7.52 | -0.11 | -1.44 | 62754.69 | 4746.91 | 1.44 |
| 2024-06-12 | 7.93 | 8.02 | 0.09 | 1.14 | 71206.59 | 5696.03 | 1.63 |
| 2024-06-11 | 8.00 | 7.93 | -0.06 | -0.75 | 61880.00 | 4892.29 | 1.42 |
| 2024-06-07 | 7.78 | 7.99 | 0.33 | 4.31 | 83246.43 | 6569.09 | 1.91 |
| 2024-06-06 | 7.89 | 7.66 | -0.22 | -2.79 | 98577.55 | 7604.97 | 2.26 |
| 2024-06-05 | 8.14 | 7.88 | -0.23 | -2.84 | 75366.27 | 6013.84 | 1.73 |
| 2024-06-04 | 8.15 | 8.11 | -0.07 | -0.86 | 88291.98 | 7163.43 | 2.02 |
| 2024-06-03 | 8.39 | 8.18 | -0.19 | -2.27 | 85958.20 | 7103.08 | 1.97 |
| 2024-05-31 | 8.25 | 8.37 | 0.10 | 1.21 | 44007.30 | 3667.64 | 1.01 |
| 2024-05-30 | 8.30 | 8.27 | -0.04 | -0.48 | 50981.99 | 4221.87 | 1.17 |
| 2024-05-29 | 8.30 | 8.31 | 0.00 | 0.00 | 35994.00 | 3001.48 | 0.82 |
| 2024-05-28 | 8.34 | 8.31 | -0.09 | -1.07 | 43580.59 | 3647.34 | 1.00 |
| 2024-05-27 | 8.30 | 8.40 | 0.14 | 1.70 | 41566.00 | 3445.21 | 0.95 |
| 2024-05-24 | 8.28 | 8.26 | -0.12 | -1.43 | 51704.01 | 4296.94 | 1.18 |
| 2024-05-23 | 8.37 | 8.38 | -0.05 | -0.59 | 73817.31 | 6229.47 | 1.69 |
| 2024-05-22 | 8.37 | 8.43 | 0.04 | 0.48 | 44102.17 | 3720.03 | 1.01 |
| 2024-05-21 | 8.47 | 8.39 | -0.09 | -1.06 | 68890.00 | 5779.70 | 1.58 |
| 2024-05-20 | 8.51 | 8.48 | -0.08 | -0.94 | 67864.92 | 5764.81 | 1.55 |
| 2024-05-17 | 8.49 | 8.56 | 0.07 | 0.82 | 62493.30 | 5311.64 | 1.43 |
| 2024-05-16 | 8.52 | 8.49 | 0.01 | 0.12 | 98708.00 | 8381.66 | 2.26 |
| 2024-05-15 | 8.69 | 8.48 | -0.30 | -3.42 | 136195.24 | 11685.78 | 3.12 |
| 2024-05-14 | 8.74 | 8.78 | 0.07 | 0.80 | 99022.86 | 8735.77 | 2.27 |
| 2024-05-13 | 8.95 | 8.71 | -0.30 | -3.33 | 145853.69 | 12792.59 | 3.34 |
| 2024-05-10 | 8.70 | 9.01 | 0.33 | 3.80 | 253394.59 | 22938.57 | 5.80 |
日K线
周K线
月K线
