银信科技(300231)股票信息
| 股票代码 | 300231 |
| 股票名称 | 银信科技 |
| 最新价/元 | 14.18 |
| 涨跌额/元 | 2.36 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 14.18 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.82 |
| 今开/元 | 14.17 |
| 最高/元 | 14.18 |
| 最低/元 | 12.56 |
| 成交量/手 | 1139316.69 |
| 成交额/万 | 159102.73 |
| 股净值/元 | 55.98 |
| 市净率 | 3.96 |
| 总市值/万 | 594163.35 |
| 流通值/万 | 496188.69 |
| 换手率/% | 32.56 |
| 入市日期 | 2011-06-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
银信科技(300231)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 | 14.17 | 14.18 | 2.36 | 19.97 | 1139316.69 | 159102.73 | 32.56 |
| 2024-09-30 | 10.66 | 11.82 | 1.97 | 20.00 | 994534.07 | 113871.41 | 28.42 |
| 2024-09-27 | 8.97 | 9.85 | 0.98 | 11.05 | 559668.55 | 51978.76 | 15.99 |
| 2024-09-26 | 8.28 | 8.87 | 0.48 | 5.72 | 382773.23 | 32891.60 | 10.94 |
| 2024-09-25 | 8.46 | 8.39 | -0.09 | -1.06 | 427500.85 | 36800.35 | 12.22 |
| 2024-09-24 | 8.10 | 8.48 | 0.29 | 3.54 | 346712.82 | 28706.07 | 9.91 |
| 2024-09-23 | 8.07 | 8.19 | 0.17 | 2.12 | 237687.74 | 19152.12 | 6.79 |
| 2024-09-20 | 7.91 | 8.02 | 0.09 | 1.14 | 259954.17 | 20952.41 | 7.43 |
| 2024-09-19 | 7.85 | 7.93 | -0.04 | -0.50 | 243902.21 | 19156.09 | 6.97 |
| 2024-09-18 | 7.63 | 7.97 | 0.20 | 2.57 | 267298.80 | 20929.40 | 7.64 |
| 2024-09-13 | 7.99 | 7.77 | -0.04 | -0.51 | 391095.60 | 31349.51 | 11.18 |
| 2024-09-12 | 7.55 | 7.81 | 0.29 | 3.86 | 243301.60 | 18812.88 | 6.95 |
| 2024-09-11 | 7.62 | 7.52 | -0.17 | -2.21 | 92782.28 | 7008.13 | 2.65 |
| 2024-09-10 | 7.52 | 7.69 | 0.17 | 2.26 | 152432.18 | 11545.57 | 4.36 |
| 2024-09-09 | 7.44 | 7.52 | 0.00 | 0.00 | 100842.01 | 7589.57 | 2.88 |
| 2024-09-06 | 7.67 | 7.52 | -0.21 | -2.72 | 167083.05 | 12636.97 | 4.77 |
| 2024-09-05 | 7.69 | 7.73 | -0.03 | -0.39 | 191513.19 | 14742.53 | 5.47 |
| 2024-09-04 | 7.52 | 7.76 | 0.10 | 1.31 | 304636.19 | 23302.61 | 8.71 |
| 2024-09-03 | 7.22 | 7.66 | 0.38 | 5.22 | 231661.53 | 17442.26 | 6.62 |
| 2024-09-02 | 7.38 | 7.28 | -0.15 | -2.02 | 89788.30 | 6585.27 | 2.57 |
| 2024-08-30 | 7.12 | 7.43 | 0.21 | 2.91 | 143868.00 | 10624.35 | 4.11 |
| 2024-08-29 | 7.05 | 7.22 | 0.16 | 2.27 | 71792.10 | 5141.15 | 2.05 |
| 2024-08-28 | 7.02 | 7.06 | -0.02 | -0.28 | 72326.00 | 5081.70 | 2.07 |
| 2024-08-27 | 7.21 | 7.08 | -0.19 | -2.61 | 99554.18 | 7132.25 | 2.85 |
| 2024-08-26 | 7.26 | 7.27 | -0.04 | -0.55 | 116501.60 | 8441.91 | 3.33 |
| 2024-08-23 | 6.93 | 7.31 | 0.34 | 4.88 | 161673.50 | 11701.24 | 4.62 |
| 2024-08-22 | 7.17 | 6.97 | -0.23 | -3.19 | 63406.28 | 4504.81 | 1.81 |
| 2024-08-21 | 7.11 | 7.20 | 0.05 | 0.70 | 61733.26 | 4470.81 | 1.76 |
| 2024-08-20 | 7.22 | 7.15 | -0.15 | -2.06 | 57078.99 | 4107.36 | 1.63 |
| 2024-08-19 | 7.18 | 7.30 | 0.09 | 1.25 | 88616.00 | 6439.51 | 2.53 |
| 2024-08-16 | 7.10 | 7.21 | 0.11 | 1.55 | 75530.00 | 5445.12 | 2.16 |
| 2024-08-15 | 6.87 | 7.10 | 0.19 | 2.75 | 69199.03 | 4876.31 | 1.98 |
| 2024-08-14 | 6.91 | 6.91 | 0.00 | 0.00 | 30976.00 | 2147.95 | 0.89 |
| 2024-08-13 | 6.87 | 6.91 | 0.03 | 0.44 | 30612.00 | 2101.06 | 0.87 |
| 2024-08-12 | 6.92 | 6.88 | -0.07 | -1.01 | 32148.90 | 2213.64 | 0.92 |
| 2024-08-09 | 7.09 | 6.95 | -0.08 | -1.14 | 32114.10 | 2252.60 | 0.92 |
| 2024-08-08 | 7.06 | 7.03 | -0.09 | -1.26 | 43655.30 | 3063.28 | 1.25 |
| 2024-08-07 | 7.01 | 7.12 | 0.07 | 0.99 | 45911.70 | 3267.29 | 1.31 |
| 2024-08-06 | 7.02 | 7.05 | 0.12 | 1.73 | 45361.40 | 3181.96 | 1.30 |
| 2024-08-05 | 7.14 | 6.93 | -0.27 | -3.75 | 69294.00 | 4904.94 | 1.98 |
| 2024-08-02 | 7.31 | 7.20 | -0.22 | -2.97 | 82195.20 | 5994.58 | 2.35 |
| 2024-08-01 | 7.36 | 7.42 | 0.06 | 0.82 | 104371.62 | 7757.54 | 2.98 |
| 2024-07-31 | 7.09 | 7.36 | 0.27 | 3.81 | 85319.52 | 6208.74 | 2.44 |
| 2024-07-30 | 7.09 | 7.09 | 0.00 | 0.00 | 56842.83 | 4028.83 | 1.62 |
| 2024-07-29 | 7.03 | 7.09 | 0.12 | 1.72 | 89337.50 | 6308.99 | 2.55 |
| 2024-07-26 | 6.82 | 6.97 | 0.15 | 2.20 | 42118.70 | 2922.93 | 1.20 |
| 2024-07-25 | 6.71 | 6.82 | 0.02 | 0.29 | 45337.30 | 3089.51 | 1.30 |
| 2024-07-24 | 6.87 | 6.80 | -0.10 | -1.45 | 52641.60 | 3598.94 | 1.50 |
| 2024-07-23 | 6.98 | 6.90 | -0.10 | -1.43 | 56627.30 | 3950.16 | 1.62 |
| 2024-07-22 | 6.85 | 7.00 | 0.21 | 3.09 | 73837.00 | 5149.18 | 2.11 |
| 2024-07-19 | 6.66 | 6.79 | 0.07 | 1.04 | 52839.30 | 3590.16 | 1.51 |
| 2024-07-18 | 6.80 | 6.72 | -0.12 | -1.75 | 68940.80 | 4596.14 | 1.97 |
| 2024-07-17 | 6.97 | 6.84 | -0.15 | -2.15 | 41493.40 | 2866.95 | 1.19 |
| 2024-07-16 | 6.97 | 6.99 | 0.02 | 0.29 | 42243.80 | 2937.70 | 1.21 |
| 2024-07-15 | 7.12 | 6.97 | -0.19 | -2.65 | 58588.60 | 4098.73 | 1.67 |
| 2024-07-12 | 7.28 | 7.16 | -0.13 | -1.78 | 47617.40 | 3434.17 | 1.36 |
| 2024-07-11 | 7.23 | 7.29 | 0.23 | 3.26 | 63428.92 | 4610.79 | 1.81 |
| 2024-07-10 | 7.07 | 7.06 | -0.03 | -0.42 | 50410.42 | 3573.40 | 1.44 |
| 2024-07-09 | 6.92 | 7.09 | 0.18 | 2.61 | 73592.60 | 5103.34 | 2.10 |
| 2024-07-08 | 7.19 | 6.91 | -0.33 | -4.56 | 72564.80 | 5077.38 | 2.07 |
| 2024-07-05 | 7.06 | 7.24 | 0.17 | 2.41 | 64834.50 | 4649.47 | 1.85 |
| 2024-07-04 | 7.35 | 7.07 | -0.27 | -3.68 | 64587.00 | 4640.73 | 1.85 |
| 2024-07-03 | 7.55 | 7.34 | -0.20 | -2.65 | 67803.00 | 5028.43 | 1.94 |
| 2024-07-02 | 7.39 | 7.54 | 0.21 | 2.87 | 103531.00 | 7818.19 | 2.96 |
| 2024-07-01 | 7.31 | 7.33 | -0.02 | -0.27 | 62964.70 | 4552.06 | 1.80 |
| 2024-06-28 | 7.41 | 7.35 | -0.04 | -0.54 | 65675.00 | 4889.54 | 1.88 |
| 2024-06-27 | 7.46 | 7.39 | -0.09 | -1.20 | 67805.00 | 5049.52 | 1.94 |
| 2024-06-26 | 7.08 | 7.48 | 0.43 | 6.10 | 87124.43 | 6314.72 | 2.49 |
| 2024-06-25 | 7.17 | 7.05 | -0.06 | -0.84 | 67048.50 | 4747.30 | 1.92 |
| 2024-06-24 | 7.41 | 7.11 | -0.35 | -4.69 | 77703.40 | 5582.88 | 2.22 |
| 2024-06-21 | 7.44 | 7.46 | 0.00 | 0.00 | 43906.00 | 3262.85 | 1.25 |
| 2024-06-20 | 7.72 | 7.46 | -0.32 | -4.11 | 71723.00 | 5437.63 | 2.05 |
| 2024-06-19 | 7.76 | 7.78 | 0.02 | 0.26 | 50369.20 | 3931.99 | 1.44 |
| 2024-06-18 | 7.66 | 7.76 | 0.16 | 2.11 | 49591.02 | 3829.22 | 1.42 |
| 2024-06-17 | 7.64 | 7.60 | -0.05 | -0.65 | 45448.50 | 3466.13 | 1.30 |
| 2024-06-14 | 7.58 | 7.65 | 0.09 | 1.19 | 53903.17 | 4096.13 | 1.54 |
| 2024-06-13 | 7.56 | 7.56 | 0.01 | 0.13 | 47621.20 | 3608.64 | 1.36 |
| 2024-06-12 | 7.40 | 7.55 | 0.15 | 2.03 | 58208.20 | 4379.08 | 1.66 |
| 2024-06-11 | 7.24 | 7.40 | 0.16 | 2.21 | 66277.90 | 4830.65 | 1.89 |
| 2024-06-07 | 7.14 | 7.24 | 0.21 | 2.99 | 74141.30 | 5346.09 | 2.12 |
| 2024-06-06 | 7.44 | 7.03 | -0.42 | -5.64 | 127908.73 | 9139.07 | 3.66 |
| 2024-06-05 | 7.56 | 7.45 | -0.10 | -1.33 | 57916.77 | 4360.64 | 1.66 |
| 2024-06-04 | 7.86 | 7.55 | -0.33 | -4.19 | 119014.40 | 8985.66 | 3.40 |
| 2024-06-03 | 8.05 | 7.88 | -0.18 | -2.23 | 64273.33 | 5113.58 | 1.84 |
| 2024-05-31 | 7.84 | 8.06 | 0.23 | 2.94 | 66078.00 | 5296.22 | 1.89 |
| 2024-05-30 | 7.80 | 7.83 | -0.01 | -0.13 | 38882.00 | 3042.49 | 1.11 |
| 2024-05-29 | 7.86 | 7.84 | -0.05 | -0.63 | 45739.30 | 3599.93 | 1.31 |
| 2024-05-28 | 8.00 | 7.89 | -0.06 | -0.76 | 56666.80 | 4493.54 | 1.62 |
| 2024-05-27 | 8.07 | 8.15 | 0.08 | 0.99 | 54713.60 | 4382.16 | 1.56 |
| 2024-05-24 | 8.18 | 8.07 | -0.14 | -1.71 | 58956.50 | 4801.51 | 1.68 |
| 2024-05-23 | 8.38 | 8.21 | -0.18 | -2.15 | 53299.42 | 4394.77 | 1.52 |
| 2024-05-22 | 8.28 | 8.39 | 0.12 | 1.45 | 54551.00 | 4550.48 | 1.56 |
| 2024-05-21 | 8.35 | 8.27 | -0.05 | -0.60 | 44880.40 | 3713.61 | 1.28 |
| 2024-05-20 | 8.26 | 8.32 | 0.03 | 0.36 | 73557.00 | 6127.17 | 2.10 |
| 2024-05-17 | 8.19 | 8.29 | 0.14 | 1.72 | 58786.64 | 4835.75 | 1.68 |
| 2024-05-16 | 8.11 | 8.15 | 0.10 | 1.24 | 53710.80 | 4394.20 | 1.53 |
| 2024-05-15 | 8.15 | 8.05 | -0.12 | -1.47 | 52826.30 | 4300.20 | 1.51 |
| 2024-05-14 | 8.12 | 8.17 | 0.12 | 1.49 | 57953.00 | 4721.72 | 1.66 |
| 2024-05-13 | 8.34 | 8.05 | -0.32 | -3.82 | 88940.40 | 7207.61 | 2.54 |
| 2024-05-10 | 8.61 | 8.37 | -0.23 | -2.67 | 83877.30 | 7074.51 | 2.40 |
日K线
周K线
月K线
