洲明科技(300232)股票信息
| 股票代码 | 300232 |
| 股票名称 | 洲明科技 |
| 最新价/元 | 7.68 |
| 涨跌额/元 | 1.02 |
| 涨跌幅/% | 15.32 |
| 买入/元 | 7.68 |
| 卖出/元 | 7.69 |
| 昨收/元 | 6.66 |
| 今开/元 | 7.96 |
| 最高/元 | 7.96 |
| 最低/元 | 6.97 |
| 成交量/手 | 963341.99 |
| 成交额/万 | 72181.10 |
| 股净值/元 | 59.08 |
| 市净率 | 1.76 |
| 总市值/万 | 836657.56 |
| 流通值/万 | 679398.99 |
| 换手率/% | 10.89 |
| 入市日期 | 2011-06-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
洲明科技(300232)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 | 7.96 | 7.68 | 1.02 | 15.32 | 963341.99 | 72181.10 | 10.89 |
| 2024-09-30 | 6.07 | 6.66 | 0.81 | 13.85 | 682025.55 | 43437.15 | 7.71 |
| 2024-09-27 | 5.67 | 5.85 | 0.24 | 4.28 | 330471.24 | 19153.31 | 3.74 |
| 2024-09-26 | 5.44 | 5.61 | 0.17 | 3.13 | 193899.27 | 10702.93 | 2.19 |
| 2024-09-25 | 5.46 | 5.44 | 0.03 | 0.56 | 201750.66 | 11083.82 | 2.28 |
| 2024-09-24 | 5.28 | 5.41 | 0.12 | 2.27 | 185324.76 | 9930.98 | 2.09 |
| 2024-09-23 | 5.20 | 5.29 | 0.08 | 1.54 | 124534.07 | 6578.79 | 1.41 |
| 2024-09-20 | 5.17 | 5.21 | 0.04 | 0.77 | 106892.27 | 5556.06 | 1.21 |
| 2024-09-19 | 5.06 | 5.17 | 0.17 | 3.40 | 152438.61 | 7817.33 | 1.72 |
| 2024-09-18 | 5.07 | 5.00 | -0.07 | -1.38 | 95407.85 | 4769.16 | 1.08 |
| 2024-09-13 | 5.16 | 5.07 | -0.09 | -1.74 | 83054.00 | 4245.00 | 0.94 |
| 2024-09-12 | 5.18 | 5.16 | 0.01 | 0.19 | 91580.20 | 4758.12 | 1.04 |
| 2024-09-11 | 5.26 | 5.15 | -0.11 | -2.09 | 94682.99 | 4896.43 | 1.07 |
| 2024-09-10 | 5.20 | 5.26 | 0.06 | 1.15 | 119878.24 | 6204.39 | 1.36 |
| 2024-09-09 | 5.20 | 5.20 | -0.01 | -0.19 | 91015.79 | 4739.05 | 1.03 |
| 2024-09-06 | 5.32 | 5.21 | -0.14 | -2.62 | 111741.01 | 5873.43 | 1.26 |
| 2024-09-05 | 5.31 | 5.35 | 0.03 | 0.56 | 111521.00 | 5960.12 | 1.26 |
| 2024-09-04 | 5.34 | 5.32 | -0.07 | -1.30 | 145193.89 | 7718.60 | 1.64 |
| 2024-09-03 | 5.33 | 5.39 | 0.04 | 0.75 | 140037.80 | 7523.93 | 1.58 |
| 2024-09-02 | 5.36 | 5.35 | -0.02 | -0.37 | 239509.07 | 12894.64 | 2.71 |
| 2024-08-30 | 5.29 | 5.37 | 0.08 | 1.51 | 293781.22 | 15839.43 | 3.32 |
| 2024-08-29 | 5.14 | 5.29 | 0.15 | 2.92 | 243302.16 | 12789.71 | 2.75 |
| 2024-08-28 | 5.15 | 5.14 | -0.07 | -1.34 | 159781.64 | 8173.33 | 1.81 |
| 2024-08-27 | 5.23 | 5.21 | -0.03 | -0.57 | 245356.75 | 12685.71 | 2.77 |
| 2024-08-26 | 5.05 | 5.24 | 0.19 | 3.76 | 304589.74 | 15877.86 | 3.44 |
| 2024-08-23 | 4.94 | 5.05 | 0.11 | 2.23 | 163850.78 | 8185.37 | 1.85 |
| 2024-08-22 | 5.08 | 4.94 | -0.16 | -3.14 | 162235.40 | 8127.75 | 1.84 |
| 2024-08-21 | 5.01 | 5.10 | 0.02 | 0.39 | 221791.00 | 11403.96 | 2.51 |
| 2024-08-20 | 5.04 | 5.08 | 0.05 | 0.99 | 205256.62 | 10396.11 | 2.32 |
| 2024-08-19 | 5.13 | 5.03 | -0.13 | -2.52 | 158870.87 | 8065.60 | 1.80 |
| 2024-08-16 | 5.08 | 5.16 | 0.08 | 1.58 | 231554.02 | 11925.40 | 2.62 |
| 2024-08-15 | 4.94 | 5.08 | 0.14 | 2.83 | 231277.50 | 11661.53 | 2.62 |
| 2024-08-14 | 4.88 | 4.94 | 0.07 | 1.44 | 138385.45 | 6803.21 | 1.57 |
| 2024-08-13 | 4.80 | 4.87 | 0.07 | 1.46 | 70537.00 | 3411.33 | 0.80 |
| 2024-08-12 | 4.87 | 4.80 | -0.06 | -1.24 | 67088.00 | 3233.19 | 0.76 |
| 2024-08-09 | 4.90 | 4.86 | -0.02 | -0.41 | 81635.00 | 3996.40 | 0.92 |
| 2024-08-08 | 4.84 | 4.88 | 0.03 | 0.62 | 86453.82 | 4192.13 | 0.98 |
| 2024-08-07 | 4.85 | 4.85 | -0.02 | -0.41 | 93615.11 | 4562.21 | 1.06 |
| 2024-08-06 | 4.86 | 4.87 | 0.06 | 1.25 | 100587.00 | 4874.99 | 1.14 |
| 2024-08-05 | 4.96 | 4.81 | -0.19 | -3.80 | 132568.00 | 6516.36 | 1.50 |
| 2024-08-02 | 5.07 | 5.00 | -0.08 | -1.58 | 119317.00 | 6025.43 | 1.35 |
| 2024-08-01 | 5.05 | 5.08 | 0.02 | 0.40 | 126264.60 | 6427.47 | 1.43 |
| 2024-07-31 | 4.92 | 5.06 | 0.13 | 2.64 | 159334.19 | 8000.55 | 1.80 |
| 2024-07-30 | 4.92 | 4.93 | -0.01 | -0.20 | 98730.02 | 4860.62 | 1.12 |
| 2024-07-29 | 4.89 | 4.94 | 0.04 | 0.82 | 114915.29 | 5654.17 | 1.30 |
| 2024-07-26 | 4.83 | 4.90 | 0.12 | 2.51 | 140504.81 | 6846.22 | 1.59 |
| 2024-07-25 | 4.72 | 4.78 | 0.07 | 1.49 | 104359.96 | 4971.78 | 1.18 |
| 2024-07-24 | 4.80 | 4.71 | -0.11 | -2.28 | 114906.16 | 5478.79 | 1.30 |
| 2024-07-23 | 4.92 | 4.82 | -0.11 | -2.23 | 82233.51 | 4011.84 | 0.93 |
| 2024-07-22 | 4.89 | 4.93 | 0.03 | 0.61 | 91113.07 | 4469.17 | 1.03 |
| 2024-07-19 | 4.88 | 4.90 | 0.01 | 0.20 | 99632.91 | 4897.67 | 1.13 |
| 2024-07-18 | 4.96 | 4.89 | -0.08 | -1.61 | 152693.36 | 7423.46 | 1.73 |
| 2024-07-17 | 5.08 | 4.97 | -0.12 | -2.36 | 123140.00 | 6164.06 | 1.39 |
| 2024-07-16 | 5.01 | 5.09 | 0.05 | 0.99 | 86644.89 | 4386.14 | 0.98 |
| 2024-07-15 | 5.15 | 5.04 | -0.11 | -2.14 | 117022.59 | 5925.62 | 1.32 |
| 2024-07-12 | 5.17 | 5.15 | -0.03 | -0.58 | 109803.07 | 5660.51 | 1.24 |
| 2024-07-11 | 5.13 | 5.18 | 0.17 | 3.39 | 189251.52 | 9735.21 | 2.14 |
| 2024-07-10 | 5.00 | 5.01 | 0.00 | 0.00 | 124349.11 | 6239.09 | 1.41 |
| 2024-07-09 | 4.89 | 5.01 | 0.09 | 1.83 | 150847.49 | 7500.92 | 1.71 |
| 2024-07-08 | 5.08 | 4.92 | -0.18 | -3.53 | 144448.00 | 7184.65 | 1.63 |
| 2024-07-05 | 5.04 | 5.10 | 0.06 | 1.19 | 104205.79 | 5266.06 | 1.18 |
| 2024-07-04 | 5.21 | 5.04 | -0.16 | -3.08 | 141796.00 | 7256.17 | 1.60 |
| 2024-07-03 | 5.22 | 5.20 | -0.03 | -0.57 | 112587.00 | 5864.35 | 1.27 |
| 2024-07-02 | 5.21 | 5.23 | 0.00 | 0.00 | 123253.04 | 6463.50 | 1.39 |
| 2024-07-01 | 5.25 | 5.23 | 0.01 | 0.19 | 145183.97 | 7527.84 | 1.64 |
| 2024-06-28 | 5.10 | 5.22 | 0.12 | 2.35 | 211382.97 | 11072.52 | 2.39 |
| 2024-06-27 | 5.19 | 5.10 | -0.11 | -2.11 | 160867.00 | 8320.41 | 1.82 |
| 2024-06-26 | 4.97 | 5.21 | 0.24 | 4.83 | 199092.80 | 10109.29 | 2.25 |
| 2024-06-25 | 5.08 | 4.97 | -0.12 | -2.36 | 220639.07 | 11068.35 | 2.50 |
| 2024-06-24 | 5.28 | 5.09 | -0.27 | -5.04 | 249313.13 | 12924.34 | 2.82 |
| 2024-06-21 | 5.35 | 5.36 | -0.20 | -3.60 | 298738.80 | 16046.90 | 3.38 |
| 2024-06-20 | 5.75 | 5.56 | 0.00 | 0.00 | 445080.33 | 24958.87 | 5.04 |
| 2024-06-19 | 5.55 | 5.56 | 0.04 | 0.73 | 374490.57 | 20925.67 | 4.24 |
| 2024-06-18 | 5.45 | 5.52 | 0.13 | 2.41 | 183515.86 | 10060.10 | 2.08 |
| 2024-06-17 | 5.32 | 5.39 | 0.05 | 0.94 | 147881.63 | 7965.62 | 1.66 |
| 2024-06-14 | 5.28 | 5.34 | 0.03 | 0.57 | 135552.03 | 7172.01 | 1.53 |
| 2024-06-13 | 5.34 | 5.31 | -0.04 | -0.75 | 130099.78 | 6971.17 | 1.46 |
| 2024-06-12 | 5.31 | 5.35 | 0.03 | 0.56 | 153251.08 | 8228.53 | 1.73 |
| 2024-06-11 | 5.16 | 5.32 | 0.15 | 2.90 | 186095.00 | 9690.75 | 2.09 |
| 2024-06-07 | 5.17 | 5.17 | 0.08 | 1.57 | 155460.07 | 8015.70 | 1.75 |
| 2024-06-06 | 5.33 | 5.09 | -0.28 | -5.21 | 308262.65 | 16059.14 | 3.47 |
| 2024-06-05 | 5.26 | 5.37 | 0.08 | 1.51 | 264120.57 | 14207.76 | 2.97 |
| 2024-06-04 | 5.34 | 5.29 | -0.07 | -1.31 | 172030.75 | 9047.71 | 1.94 |
| 2024-06-03 | 5.46 | 5.36 | -0.10 | -1.83 | 153071.90 | 8257.66 | 1.72 |
| 2024-05-31 | 5.38 | 5.46 | 0.11 | 2.06 | 157656.63 | 8605.76 | 1.77 |
| 2024-05-30 | 5.29 | 5.35 | 0.03 | 0.56 | 142834.89 | 7625.06 | 1.61 |
| 2024-05-29 | 5.30 | 5.32 | -0.02 | -0.38 | 141989.02 | 7602.72 | 1.60 |
| 2024-05-28 | 5.44 | 5.34 | -0.08 | -1.48 | 164683.12 | 8902.34 | 1.85 |
| 2024-05-27 | 5.52 | 5.42 | 0.02 | 0.37 | 190423.82 | 10238.55 | 2.14 |
| 2024-05-24 | 5.61 | 5.40 | -0.23 | -4.09 | 234220.12 | 12878.03 | 2.64 |
| 2024-05-23 | 5.72 | 5.63 | -0.11 | -1.92 | 282873.59 | 16079.14 | 3.18 |
| 2024-05-22 | 5.67 | 5.74 | 0.04 | 0.70 | 320421.46 | 18287.78 | 3.61 |
| 2024-05-21 | 5.97 | 5.75 | 0.08 | 1.41 | 515041.30 | 30111.99 | 5.80 |
| 2024-05-20 | 5.64 | 5.67 | 0.03 | 0.53 | 177413.63 | 10067.06 | 2.00 |
| 2024-05-17 | 5.45 | 5.64 | 0.17 | 3.11 | 188678.51 | 10484.03 | 2.12 |
| 2024-05-16 | 5.32 | 5.47 | 0.15 | 2.82 | 195423.70 | 10680.87 | 2.20 |
| 2024-05-15 | 5.32 | 5.32 | -0.02 | -0.38 | 116304.41 | 6231.86 | 1.31 |
| 2024-05-14 | 5.30 | 5.34 | 0.06 | 1.14 | 158048.46 | 8459.43 | 1.78 |
| 2024-05-13 | 5.43 | 5.28 | -0.18 | -3.30 | 188989.00 | 10083.11 | 2.13 |
| 2024-05-10 | 5.60 | 5.46 | -0.13 | -2.33 | 181196.67 | 9915.06 | 2.04 |
日K线
周K线
月K线
