银禧科技(300221)股票信息
| 股票代码 | 300221 |
| 股票名称 | 银禧科技 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 8.35 |
| 买入/元 | 6.87 |
| 卖出/元 | 6.88 |
| 昨收/元 | 6.35 |
| 今开/元 | 7.50 |
| 最高/元 | 7.50 |
| 最低/元 | 6.37 |
| 成交量/手 | 987281.01 |
| 成交额/万 | 67003.99 |
| 股净值/元 | 115.05 |
| 市净率 | 2.51 |
| 总市值/万 | 328738.91 |
| 流通值/万 | 311374.40 |
| 换手率/% | 21.81 |
| 入市日期 | 2011-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
银禧科技(300221)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 | 7.50 | 6.88 | 0.53 | 8.35 | 987281.01 | 67003.99 | 21.81 |
| 2024-09-30 | 5.88 | 6.35 | 0.73 | 12.99 | 606173.11 | 36685.63 | 13.39 |
| 2024-09-27 | 5.41 | 5.62 | 0.25 | 4.66 | 283668.00 | 15873.75 | 6.27 |
| 2024-09-26 | 5.31 | 5.37 | 0.03 | 0.56 | 200793.02 | 10634.97 | 4.44 |
| 2024-09-25 | 5.49 | 5.34 | -0.13 | -2.38 | 271342.00 | 14712.64 | 6.00 |
| 2024-09-24 | 5.36 | 5.47 | 0.09 | 1.67 | 168473.00 | 9132.86 | 3.72 |
| 2024-09-23 | 5.21 | 5.38 | 0.18 | 3.46 | 200551.70 | 10834.61 | 4.43 |
| 2024-09-20 | 5.12 | 5.20 | 0.07 | 1.37 | 103663.70 | 5367.77 | 2.29 |
| 2024-09-19 | 5.10 | 5.13 | 0.09 | 1.79 | 96777.93 | 4923.93 | 2.14 |
| 2024-09-18 | 5.19 | 5.04 | -0.12 | -2.33 | 154992.00 | 7821.99 | 3.42 |
| 2024-09-13 | 5.11 | 5.16 | 0.04 | 0.78 | 204646.76 | 10545.15 | 4.52 |
| 2024-09-12 | 4.97 | 5.12 | 0.17 | 3.43 | 224129.52 | 11324.24 | 4.95 |
| 2024-09-11 | 4.91 | 4.95 | 0.05 | 1.02 | 144723.13 | 7150.96 | 3.20 |
| 2024-09-10 | 4.82 | 4.90 | 0.09 | 1.87 | 165354.00 | 8104.67 | 3.65 |
| 2024-09-09 | 4.77 | 4.81 | 0.01 | 0.21 | 108052.12 | 5185.39 | 2.39 |
| 2024-09-06 | 4.85 | 4.80 | -0.09 | -1.84 | 198333.37 | 9644.32 | 4.38 |
| 2024-09-05 | 4.68 | 4.89 | 0.20 | 4.26 | 187891.31 | 8992.18 | 4.15 |
| 2024-09-04 | 4.74 | 4.69 | -0.09 | -1.88 | 89528.39 | 4223.70 | 1.98 |
| 2024-09-03 | 4.67 | 4.78 | 0.07 | 1.49 | 100097.00 | 4777.30 | 2.21 |
| 2024-09-02 | 4.69 | 4.71 | 0.02 | 0.43 | 136092.31 | 6472.57 | 3.01 |
| 2024-08-30 | 4.59 | 4.69 | 0.11 | 2.40 | 110081.00 | 5190.96 | 2.43 |
| 2024-08-29 | 4.45 | 4.58 | 0.11 | 2.46 | 90179.00 | 4101.88 | 1.99 |
| 2024-08-28 | 4.42 | 4.47 | 0.02 | 0.45 | 69965.80 | 3134.15 | 1.55 |
| 2024-08-27 | 4.55 | 4.45 | -0.11 | -2.41 | 80936.94 | 3612.52 | 1.79 |
| 2024-08-26 | 4.46 | 4.56 | 0.11 | 2.47 | 91219.13 | 4152.03 | 2.02 |
| 2024-08-23 | 4.49 | 4.45 | -0.10 | -2.20 | 110591.00 | 4943.47 | 2.44 |
| 2024-08-22 | 4.73 | 4.55 | -0.18 | -3.81 | 136996.00 | 6301.99 | 3.03 |
| 2024-08-21 | 4.70 | 4.73 | 0.04 | 0.85 | 77171.00 | 3645.72 | 1.71 |
| 2024-08-20 | 4.77 | 4.69 | -0.08 | -1.68 | 135363.00 | 6477.50 | 2.99 |
| 2024-08-19 | 4.78 | 4.77 | -0.03 | -0.63 | 101884.44 | 4831.43 | 2.25 |
| 2024-08-16 | 4.83 | 4.80 | 0.02 | 0.42 | 107482.00 | 5185.93 | 2.37 |
| 2024-08-15 | 4.71 | 4.78 | 0.05 | 1.06 | 88180.78 | 4199.95 | 1.95 |
| 2024-08-14 | 4.79 | 4.73 | -0.07 | -1.46 | 108239.00 | 5167.57 | 2.39 |
| 2024-08-13 | 4.73 | 4.80 | 0.03 | 0.63 | 107729.00 | 5136.93 | 2.38 |
| 2024-08-12 | 4.80 | 4.77 | -0.07 | -1.45 | 138791.82 | 6695.23 | 3.07 |
| 2024-08-09 | 4.79 | 4.84 | 0.05 | 1.04 | 129719.00 | 6280.49 | 2.87 |
| 2024-08-08 | 4.70 | 4.79 | 0.05 | 1.06 | 118343.14 | 5632.87 | 2.61 |
| 2024-08-07 | 4.73 | 4.74 | 0.01 | 0.21 | 85442.00 | 4052.64 | 1.89 |
| 2024-08-06 | 4.78 | 4.73 | 0.03 | 0.64 | 117775.03 | 5542.12 | 2.60 |
| 2024-08-05 | 4.78 | 4.70 | -0.18 | -3.69 | 162550.72 | 7786.53 | 3.59 |
| 2024-08-02 | 5.04 | 4.88 | -0.24 | -4.69 | 241565.78 | 11876.07 | 5.34 |
| 2024-08-01 | 4.78 | 5.12 | 0.22 | 4.49 | 407249.03 | 20495.14 | 9.00 |
| 2024-07-31 | 4.50 | 4.90 | 0.41 | 9.13 | 347645.49 | 17206.08 | 7.68 |
| 2024-07-30 | 4.42 | 4.49 | 0.02 | 0.45 | 103404.00 | 4649.52 | 2.28 |
| 2024-07-29 | 4.42 | 4.47 | 0.05 | 1.13 | 129627.00 | 5787.08 | 2.86 |
| 2024-07-26 | 4.26 | 4.42 | 0.14 | 3.27 | 115711.00 | 5077.05 | 2.56 |
| 2024-07-25 | 4.15 | 4.28 | 0.07 | 1.66 | 101589.00 | 4301.02 | 2.24 |
| 2024-07-24 | 4.26 | 4.21 | -0.10 | -2.32 | 117203.00 | 4982.75 | 2.59 |
| 2024-07-23 | 4.36 | 4.31 | -0.06 | -1.37 | 165804.04 | 7320.27 | 3.66 |
| 2024-07-22 | 4.30 | 4.37 | 0.01 | 0.23 | 161019.82 | 7029.38 | 3.56 |
| 2024-07-19 | 4.42 | 4.36 | 0.12 | 2.83 | 220141.47 | 9619.43 | 4.86 |
| 2024-07-18 | 4.34 | 4.24 | -0.19 | -4.29 | 281937.10 | 11786.61 | 6.23 |
| 2024-07-17 | 4.68 | 4.43 | -0.32 | -6.74 | 180588.00 | 8168.02 | 3.99 |
| 2024-07-16 | 4.82 | 4.75 | -0.10 | -2.06 | 157731.00 | 7402.69 | 3.49 |
| 2024-07-15 | 4.97 | 4.85 | -0.19 | -3.77 | 114166.02 | 5555.28 | 2.52 |
| 2024-07-12 | 5.02 | 5.04 | 0.02 | 0.40 | 139034.92 | 7025.82 | 3.07 |
| 2024-07-11 | 5.02 | 5.02 | 0.09 | 1.83 | 118333.02 | 5925.57 | 2.61 |
| 2024-07-10 | 4.93 | 4.93 | -0.02 | -0.40 | 128328.00 | 6409.91 | 2.84 |
| 2024-07-09 | 4.80 | 4.95 | 0.20 | 4.21 | 131145.00 | 6382.90 | 2.90 |
| 2024-07-08 | 4.96 | 4.75 | -0.19 | -3.85 | 85788.00 | 4122.84 | 1.90 |
| 2024-07-05 | 4.85 | 4.94 | 0.06 | 1.23 | 66145.00 | 3223.52 | 1.46 |
| 2024-07-04 | 5.08 | 4.88 | -0.18 | -3.56 | 101531.00 | 5035.39 | 2.24 |
| 2024-07-03 | 5.11 | 5.06 | -0.07 | -1.37 | 56972.00 | 2891.72 | 1.26 |
| 2024-07-02 | 5.20 | 5.13 | -0.04 | -0.77 | 80746.02 | 4153.18 | 1.78 |
| 2024-07-01 | 5.26 | 5.17 | -0.09 | -1.71 | 129010.02 | 6638.65 | 2.85 |
| 2024-06-28 | 5.26 | 5.26 | -0.10 | -1.87 | 146641.54 | 7822.66 | 3.24 |
| 2024-06-27 | 5.52 | 5.36 | -0.17 | -3.07 | 144098.54 | 7932.31 | 3.18 |
| 2024-06-26 | 5.51 | 5.53 | 0.01 | 0.18 | 198546.07 | 10906.85 | 4.39 |
| 2024-06-25 | 5.60 | 5.52 | -0.05 | -0.90 | 258260.48 | 14271.10 | 5.71 |
| 2024-06-24 | 5.29 | 5.57 | 0.22 | 4.11 | 389267.00 | 21690.37 | 8.60 |
| 2024-06-21 | 5.36 | 5.35 | 0.01 | 0.19 | 98003.00 | 5275.67 | 2.17 |
| 2024-06-20 | 5.52 | 5.34 | -0.23 | -4.13 | 134673.94 | 7296.22 | 2.98 |
| 2024-06-19 | 5.59 | 5.57 | 0.03 | 0.54 | 210897.94 | 11750.60 | 4.66 |
| 2024-06-18 | 5.32 | 5.54 | 0.25 | 4.73 | 225697.94 | 12339.16 | 4.99 |
| 2024-06-17 | 5.00 | 5.29 | 0.28 | 5.59 | 277613.00 | 14701.28 | 6.13 |
| 2024-06-14 | 5.05 | 5.01 | -0.04 | -0.79 | 65368.00 | 3274.63 | 1.44 |
| 2024-06-13 | 5.12 | 5.05 | -0.10 | -1.94 | 95535.00 | 4860.60 | 2.11 |
| 2024-06-12 | 5.02 | 5.15 | 0.11 | 2.18 | 99395.00 | 5087.41 | 2.20 |
| 2024-06-11 | 5.06 | 5.04 | -0.02 | -0.40 | 90380.04 | 4539.50 | 2.00 |
| 2024-06-07 | 5.15 | 5.06 | 0.01 | 0.20 | 130909.00 | 6729.18 | 2.89 |
| 2024-06-06 | 5.26 | 5.05 | -0.20 | -3.81 | 172158.00 | 8691.85 | 3.80 |
| 2024-06-05 | 5.41 | 5.25 | -0.15 | -2.78 | 178520.04 | 9364.49 | 3.94 |
| 2024-06-04 | 5.51 | 5.40 | -0.15 | -2.70 | 124710.94 | 6726.15 | 2.76 |
| 2024-06-03 | 5.63 | 5.55 | -0.08 | -1.42 | 172559.94 | 9704.94 | 3.81 |
| 2024-05-31 | 5.63 | 5.63 | 0.00 | 0.00 | 149152.00 | 8405.89 | 3.30 |
| 2024-05-30 | 5.49 | 5.63 | 0.15 | 2.74 | 193668.00 | 10844.06 | 4.28 |
| 2024-05-29 | 5.42 | 5.48 | 0.03 | 0.55 | 100528.50 | 5518.07 | 2.22 |
| 2024-05-28 | 5.52 | 5.45 | -0.10 | -1.80 | 120534.00 | 6629.52 | 2.66 |
| 2024-05-27 | 5.26 | 5.55 | 0.27 | 5.11 | 206943.00 | 11215.92 | 4.57 |
| 2024-05-24 | 5.53 | 5.28 | -0.24 | -4.35 | 248276.06 | 13262.81 | 5.49 |
| 2024-05-23 | 5.66 | 5.52 | -0.17 | -2.99 | 159177.06 | 8938.87 | 3.52 |
| 2024-05-22 | 5.66 | 5.69 | 0.03 | 0.53 | 96957.00 | 5500.35 | 2.14 |
| 2024-05-21 | 5.80 | 5.66 | -0.17 | -2.92 | 180518.00 | 10224.04 | 3.99 |
| 2024-05-20 | 5.85 | 5.83 | -0.02 | -0.34 | 179130.00 | 10438.44 | 3.96 |
| 2024-05-17 | 5.74 | 5.85 | 0.07 | 1.21 | 181625.00 | 10559.72 | 4.01 |
| 2024-05-16 | 5.80 | 5.78 | 0.01 | 0.17 | 218889.00 | 12784.15 | 4.84 |
| 2024-05-15 | 5.79 | 5.77 | 0.00 | 0.00 | 177966.00 | 10342.59 | 3.93 |
| 2024-05-14 | 6.05 | 5.77 | -0.29 | -4.79 | 337286.00 | 19700.46 | 7.45 |
| 2024-05-13 | 6.22 | 6.06 | -0.02 | -0.33 | 341149.00 | 21114.53 | 7.54 |
| 2024-05-10 | 6.06 | 6.08 | 0.02 | 0.33 | 409018.11 | 25013.25 | 9.04 |
日K线
周K线
月K线
