美晨科技(300237)股票信息
| 股票代码 | 300237 |
| 股票名称 | 美晨科技 |
| 最新价/元 | 2.28 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 2.28 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.90 |
| 今开/元 | 2.27 |
| 最高/元 | 2.28 |
| 最低/元 | 2.08 |
| 成交量/手 | 2183241.41 |
| 成交额/万 | 48223.94 |
| 股净值/元 | -2.38 |
| 市净率 | 23.15 |
| 总市值/万 | 328756.60 |
| 流通值/万 | 328067.93 |
| 换手率/% | 15.17 |
| 入市日期 | 2011-06-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
美晨科技(300237)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 | 2.27 | 2.28 | 0.38 | 20.00 | 2183241.41 | 48223.94 | 15.17 |
| 2024-09-30 | 1.68 | 1.90 | 0.31 | 19.50 | 1591881.32 | 28245.09 | 11.06 |
| 2024-09-27 | 1.50 | 1.59 | 0.12 | 8.16 | 894669.50 | 13726.23 | 6.22 |
| 2024-09-26 | 1.41 | 1.47 | 0.04 | 2.80 | 678693.08 | 9859.47 | 4.72 |
| 2024-09-25 | 1.40 | 1.43 | 0.06 | 4.38 | 726629.00 | 10301.63 | 5.05 |
| 2024-09-24 | 1.30 | 1.37 | 0.07 | 5.39 | 540557.00 | 7344.86 | 3.76 |
| 2024-09-23 | 1.30 | 1.30 | 0.00 | 0.00 | 175446.35 | 2263.20 | 1.22 |
| 2024-09-20 | 1.33 | 1.30 | -0.03 | -2.26 | 175181.20 | 2291.99 | 1.22 |
| 2024-09-19 | 1.29 | 1.33 | 0.04 | 3.10 | 254401.20 | 3343.20 | 1.77 |
| 2024-09-18 | 1.33 | 1.29 | -0.05 | -3.73 | 358243.17 | 4602.13 | 2.49 |
| 2024-09-13 | 1.28 | 1.34 | 0.06 | 4.69 | 399600.01 | 5271.56 | 2.78 |
| 2024-09-12 | 1.27 | 1.28 | 0.01 | 0.79 | 127770.42 | 1631.69 | 0.89 |
| 2024-09-11 | 1.29 | 1.27 | -0.02 | -1.55 | 104736.41 | 1334.39 | 0.73 |
| 2024-09-10 | 1.27 | 1.29 | 0.02 | 1.58 | 169379.64 | 2167.12 | 1.18 |
| 2024-09-09 | 1.27 | 1.27 | 0.00 | 0.00 | 134266.64 | 1697.73 | 0.93 |
| 2024-09-06 | 1.30 | 1.27 | -0.04 | -3.05 | 187210.00 | 2396.73 | 1.30 |
| 2024-09-05 | 1.30 | 1.31 | 0.00 | 0.00 | 94537.00 | 1239.33 | 0.66 |
| 2024-09-04 | 1.32 | 1.31 | -0.03 | -2.24 | 131138.00 | 1727.58 | 0.91 |
| 2024-09-03 | 1.33 | 1.34 | 0.01 | 0.75 | 144443.00 | 1921.24 | 1.00 |
| 2024-09-02 | 1.33 | 1.33 | 0.01 | 0.76 | 230597.00 | 3108.46 | 1.60 |
| 2024-08-30 | 1.28 | 1.32 | 0.04 | 3.13 | 222053.60 | 2913.00 | 1.54 |
| 2024-08-29 | 1.28 | 1.28 | 0.00 | 0.00 | 108527.08 | 1389.77 | 0.75 |
| 2024-08-28 | 1.27 | 1.28 | 0.02 | 1.59 | 122725.08 | 1573.12 | 0.85 |
| 2024-08-27 | 1.28 | 1.26 | -0.02 | -1.56 | 103078.80 | 1316.11 | 0.72 |
| 2024-08-26 | 1.25 | 1.28 | 0.02 | 1.59 | 145137.00 | 1852.12 | 1.01 |
| 2024-08-23 | 1.29 | 1.26 | -0.05 | -3.82 | 323334.41 | 4069.74 | 2.25 |
| 2024-08-22 | 1.30 | 1.31 | 0.01 | 0.77 | 195067.60 | 2571.12 | 1.36 |
| 2024-08-21 | 1.34 | 1.30 | -0.05 | -3.70 | 268744.00 | 3527.82 | 1.87 |
| 2024-08-20 | 1.38 | 1.35 | -0.03 | -2.17 | 294212.80 | 4011.94 | 2.04 |
| 2024-08-19 | 1.37 | 1.38 | 0.01 | 0.73 | 257799.37 | 3546.67 | 1.79 |
| 2024-08-16 | 1.40 | 1.37 | -0.03 | -2.14 | 412317.00 | 5659.19 | 2.86 |
| 2024-08-15 | 1.32 | 1.40 | 0.05 | 3.70 | 731396.20 | 10050.34 | 5.08 |
| 2024-08-14 | 1.34 | 1.35 | 0.06 | 4.65 | 629065.40 | 8679.33 | 4.37 |
| 2024-08-13 | 1.29 | 1.29 | -0.01 | -0.77 | 239685.60 | 3057.01 | 1.67 |
| 2024-08-12 | 1.30 | 1.30 | 0.01 | 0.78 | 338166.00 | 4478.85 | 2.35 |
| 2024-08-09 | 1.29 | 1.29 | 0.00 | 0.00 | 207133.00 | 2677.07 | 1.44 |
| 2024-08-08 | 1.27 | 1.29 | 0.02 | 1.58 | 300282.58 | 3858.03 | 2.09 |
| 2024-08-07 | 1.32 | 1.27 | -0.06 | -4.51 | 451331.97 | 5770.95 | 3.14 |
| 2024-08-06 | 1.33 | 1.33 | 0.02 | 1.53 | 338860.00 | 4496.93 | 2.35 |
| 2024-08-05 | 1.31 | 1.31 | 0.00 | 0.00 | 451479.00 | 5966.05 | 3.14 |
| 2024-08-02 | 1.28 | 1.31 | 0.03 | 2.34 | 329544.80 | 4298.28 | 2.29 |
| 2024-08-01 | 1.30 | 1.28 | -0.01 | -0.78 | 272458.00 | 3513.38 | 1.89 |
| 2024-07-31 | 1.27 | 1.29 | 0.01 | 0.78 | 369782.60 | 4737.18 | 2.57 |
| 2024-07-30 | 1.23 | 1.28 | 0.03 | 2.40 | 403221.40 | 5146.38 | 2.80 |
| 2024-07-29 | 1.20 | 1.25 | 0.05 | 4.17 | 309960.40 | 3829.09 | 2.15 |
| 2024-07-26 | 1.18 | 1.20 | 0.02 | 1.70 | 198882.80 | 2395.79 | 1.38 |
| 2024-07-25 | 1.17 | 1.18 | 0.00 | 0.00 | 166040.00 | 1947.53 | 1.15 |
| 2024-07-24 | 1.20 | 1.18 | -0.02 | -1.67 | 207907.80 | 2454.33 | 1.44 |
| 2024-07-23 | 1.22 | 1.20 | -0.02 | -1.64 | 289231.00 | 3523.20 | 2.01 |
| 2024-07-22 | 1.18 | 1.22 | 0.06 | 5.17 | 445504.00 | 5410.96 | 3.10 |
| 2024-07-19 | 1.16 | 1.16 | 0.01 | 0.87 | 136131.80 | 1581.53 | 0.95 |
| 2024-07-18 | 1.15 | 1.15 | -0.01 | -0.86 | 156189.80 | 1787.20 | 1.09 |
| 2024-07-17 | 1.16 | 1.16 | -0.01 | -0.86 | 172814.40 | 2015.24 | 1.20 |
| 2024-07-16 | 1.15 | 1.17 | 0.03 | 2.63 | 154550.40 | 1785.79 | 1.07 |
| 2024-07-15 | 1.17 | 1.14 | -0.02 | -1.72 | 175468.00 | 2030.45 | 1.22 |
| 2024-07-12 | 1.15 | 1.16 | 0.02 | 1.75 | 223514.60 | 2612.06 | 1.55 |
| 2024-07-11 | 1.11 | 1.14 | 0.03 | 2.70 | 216569.98 | 2464.19 | 1.50 |
| 2024-07-10 | 1.15 | 1.11 | -0.05 | -4.31 | 266659.98 | 2988.78 | 1.85 |
| 2024-07-09 | 1.14 | 1.16 | 0.01 | 0.87 | 223114.58 | 2571.17 | 1.55 |
| 2024-07-08 | 1.17 | 1.15 | -0.06 | -4.96 | 392635.00 | 4565.21 | 2.73 |
| 2024-07-05 | 1.12 | 1.21 | 0.09 | 8.04 | 677163.20 | 8136.93 | 4.70 |
| 2024-07-04 | 1.18 | 1.12 | -0.08 | -6.67 | 359442.09 | 4108.77 | 2.50 |
| 2024-07-03 | 1.15 | 1.20 | 0.04 | 3.45 | 570082.69 | 6806.28 | 3.96 |
| 2024-07-02 | 1.08 | 1.16 | 0.07 | 6.42 | 430381.98 | 4924.69 | 2.99 |
| 2024-07-01 | 1.05 | 1.09 | 0.03 | 2.83 | 170026.20 | 1830.22 | 1.18 |
| 2024-06-28 | 1.05 | 1.06 | 0.00 | 0.00 | 119026.80 | 1275.17 | 0.83 |
| 2024-06-27 | 1.08 | 1.06 | -0.03 | -2.75 | 156891.88 | 1681.22 | 1.09 |
| 2024-06-26 | 1.04 | 1.09 | 0.04 | 3.81 | 241874.28 | 2543.48 | 1.68 |
| 2024-06-25 | 1.07 | 1.05 | -0.03 | -2.78 | 157624.40 | 1678.30 | 1.10 |
| 2024-06-24 | 1.10 | 1.08 | -0.03 | -2.70 | 239637.29 | 2567.04 | 1.66 |
| 2024-06-21 | 1.10 | 1.11 | -0.01 | -0.89 | 150179.00 | 1672.29 | 1.04 |
| 2024-06-20 | 1.15 | 1.12 | -0.06 | -5.09 | 197857.80 | 2245.39 | 1.37 |
| 2024-06-19 | 1.12 | 1.18 | 0.06 | 5.36 | 330182.40 | 3762.08 | 2.29 |
| 2024-06-18 | 1.10 | 1.12 | 0.01 | 0.90 | 192464.35 | 2163.12 | 1.34 |
| 2024-06-17 | 1.15 | 1.11 | -0.05 | -4.31 | 307285.09 | 3438.68 | 2.13 |
| 2024-06-14 | 1.19 | 1.16 | -0.07 | -5.69 | 464020.61 | 5443.05 | 3.22 |
| 2024-06-13 | 1.19 | 1.23 | 0.08 | 6.96 | 718288.72 | 9177.17 | 4.99 |
| 2024-06-12 | 1.11 | 1.15 | 0.03 | 2.68 | 204345.40 | 2326.79 | 1.42 |
| 2024-06-11 | 1.12 | 1.12 | -0.01 | -0.89 | 184303.46 | 2042.73 | 1.28 |
| 2024-06-07 | 1.10 | 1.13 | 0.04 | 3.67 | 225387.44 | 2524.45 | 1.57 |
| 2024-06-06 | 1.12 | 1.09 | -0.09 | -7.63 | 337941.14 | 3747.99 | 2.35 |
| 2024-06-05 | 1.12 | 1.18 | 0.07 | 6.31 | 387001.90 | 4499.16 | 2.69 |
| 2024-06-04 | 1.16 | 1.11 | -0.05 | -4.31 | 442923.95 | 4860.66 | 3.08 |
| 2024-06-03 | 1.20 | 1.16 | -0.05 | -4.13 | 219704.08 | 2585.74 | 1.53 |
| 2024-05-31 | 1.12 | 1.21 | 0.06 | 5.22 | 343610.98 | 4079.90 | 2.39 |
| 2024-05-30 | 1.19 | 1.15 | -0.06 | -4.96 | 244535.00 | 2870.49 | 1.70 |
| 2024-05-29 | 1.21 | 1.21 | 0.00 | 0.00 | 224005.05 | 2700.74 | 1.56 |
| 2024-05-28 | 1.25 | 1.21 | -0.04 | -3.20 | 139362.00 | 1716.63 | 0.97 |
| 2024-05-27 | 1.26 | 1.25 | 0.00 | 0.00 | 200339.00 | 2456.45 | 1.39 |
| 2024-05-24 | 1.25 | 1.25 | 0.00 | 0.00 | 174736.80 | 2205.11 | 1.21 |
| 2024-05-23 | 1.30 | 1.25 | -0.06 | -4.58 | 251883.20 | 3193.11 | 1.75 |
| 2024-05-22 | 1.28 | 1.31 | 0.01 | 0.77 | 202682.00 | 2622.93 | 1.41 |
| 2024-05-21 | 1.34 | 1.30 | -0.04 | -2.99 | 264564.55 | 3467.44 | 1.84 |
| 2024-05-20 | 1.41 | 1.34 | -0.06 | -4.29 | 353233.60 | 4817.15 | 2.45 |
| 2024-05-17 | 1.37 | 1.40 | 0.03 | 2.19 | 289798.00 | 4046.17 | 2.01 |
| 2024-05-16 | 1.30 | 1.37 | 0.05 | 3.79 | 394046.20 | 5365.76 | 2.74 |
| 2024-05-15 | 1.32 | 1.32 | -0.01 | -0.75 | 215042.00 | 2856.01 | 1.49 |
| 2024-05-14 | 1.31 | 1.33 | 0.04 | 3.10 | 165301.40 | 2174.70 | 1.15 |
| 2024-05-13 | 1.33 | 1.29 | -0.05 | -3.73 | 220890.45 | 2878.47 | 1.53 |
| 2024-05-10 | 1.37 | 1.34 | -0.04 | -2.90 | 252614.80 | 3380.00 | 1.76 |
日K线
周K线
月K线
