初灵信息(300250)股票信息
| 股票代码 | 300250 |
| 股票名称 | 初灵信息 |
| 最新价/元 | 19.64 |
| 涨跌额/元 | 3.27 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 19.64 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.37 |
| 今开/元 | 19.48 |
| 最高/元 | 19.64 |
| 最低/元 | 16.68 |
| 成交量/手 | 423469.99 |
| 成交额/万 | 79060.39 |
| 股净值/元 | 163.67 |
| 市净率 | 7.36 |
| 总市值/万 | 420428.53 |
| 流通值/万 | 309558.85 |
| 换手率/% | 26.87 |
| 入市日期 | 2011-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
初灵信息(300250)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 | 19.48 | 19.64 | 3.27 | 19.98 | 423469.99 | 79060.39 | 26.87 |
| 2024-09-30 | 14.60 | 16.37 | 2.49 | 17.94 | 356931.80 | 55315.81 | 22.65 |
| 2024-09-27 | 13.11 | 13.88 | 0.75 | 5.71 | 285346.15 | 38881.19 | 18.10 |
| 2024-09-26 | 12.81 | 13.13 | 0.03 | 0.23 | 207132.66 | 26816.06 | 13.14 |
| 2024-09-25 | 12.78 | 13.10 | 0.17 | 1.32 | 265920.00 | 35241.51 | 16.87 |
| 2024-09-24 | 12.98 | 12.93 | -0.31 | -2.34 | 249017.60 | 31798.71 | 15.80 |
| 2024-09-23 | 12.80 | 13.24 | 0.52 | 4.09 | 243628.22 | 31869.60 | 15.46 |
| 2024-09-20 | 12.50 | 12.72 | 0.16 | 1.27 | 279084.22 | 36103.40 | 17.71 |
| 2024-09-19 | 12.36 | 12.56 | -0.12 | -0.95 | 211913.89 | 26398.70 | 13.44 |
| 2024-09-18 | 12.42 | 12.68 | 0.66 | 5.49 | 227829.39 | 28210.53 | 14.45 |
| 2024-09-13 | 12.36 | 12.02 | -0.57 | -4.53 | 204885.12 | 24917.92 | 13.00 |
| 2024-09-12 | 12.88 | 12.59 | 0.18 | 1.45 | 287577.28 | 36608.41 | 18.25 |
| 2024-09-11 | 12.73 | 12.41 | -0.93 | -6.97 | 309401.84 | 39086.57 | 19.63 |
| 2024-09-10 | 11.78 | 13.34 | 1.77 | 15.30 | 427977.06 | 55159.27 | 27.15 |
| 2024-09-09 | 11.81 | 11.57 | -0.33 | -2.77 | 119577.61 | 13993.66 | 7.59 |
| 2024-09-06 | 11.75 | 11.90 | 0.16 | 1.36 | 252229.87 | 30403.83 | 16.00 |
| 2024-09-05 | 11.52 | 11.74 | 0.57 | 5.10 | 192499.50 | 22345.77 | 12.21 |
| 2024-09-04 | 11.12 | 11.17 | -0.11 | -0.98 | 93781.00 | 10518.11 | 5.95 |
| 2024-09-03 | 10.99 | 11.28 | 0.27 | 2.45 | 80989.00 | 8997.14 | 5.14 |
| 2024-09-02 | 11.42 | 11.01 | -0.35 | -3.08 | 73102.00 | 8154.57 | 4.64 |
| 2024-08-30 | 10.65 | 11.36 | 0.67 | 6.27 | 131804.36 | 14784.69 | 8.36 |
| 2024-08-29 | 10.65 | 10.69 | 0.03 | 0.28 | 64276.29 | 6825.24 | 4.08 |
| 2024-08-28 | 10.70 | 10.66 | -0.24 | -2.20 | 82970.10 | 8808.33 | 5.26 |
| 2024-08-27 | 11.49 | 10.90 | -1.08 | -9.02 | 170313.10 | 18981.81 | 10.81 |
| 2024-08-26 | 11.30 | 11.98 | 0.62 | 5.46 | 156990.81 | 18215.98 | 9.96 |
| 2024-08-23 | 10.97 | 11.36 | 0.26 | 2.34 | 107067.00 | 12271.05 | 6.79 |
| 2024-08-22 | 11.52 | 11.10 | -0.47 | -4.06 | 96442.81 | 11082.70 | 6.12 |
| 2024-08-21 | 11.41 | 11.57 | 0.07 | 0.61 | 79402.81 | 9291.59 | 5.04 |
| 2024-08-20 | 11.55 | 11.50 | -0.06 | -0.52 | 49755.61 | 5745.10 | 3.16 |
| 2024-08-19 | 11.79 | 11.56 | -0.12 | -1.03 | 53793.00 | 6273.34 | 3.41 |
| 2024-08-16 | 11.62 | 11.68 | 0.05 | 0.43 | 92236.00 | 10846.04 | 5.85 |
| 2024-08-15 | 11.10 | 11.63 | 0.46 | 4.12 | 88067.02 | 10130.10 | 5.59 |
| 2024-08-14 | 11.12 | 11.17 | 0.08 | 0.72 | 31514.00 | 3521.71 | 2.00 |
| 2024-08-13 | 10.95 | 11.09 | 0.16 | 1.46 | 29495.00 | 3223.05 | 1.87 |
| 2024-08-12 | 11.16 | 10.93 | -0.23 | -2.06 | 38692.00 | 4243.36 | 2.45 |
| 2024-08-09 | 11.46 | 11.16 | -0.22 | -1.93 | 40415.00 | 4583.70 | 2.56 |
| 2024-08-08 | 11.49 | 11.38 | -0.12 | -1.04 | 49814.01 | 5650.62 | 3.16 |
| 2024-08-07 | 11.18 | 11.50 | 0.27 | 2.40 | 72854.70 | 8406.77 | 4.62 |
| 2024-08-06 | 11.04 | 11.23 | 0.30 | 2.75 | 43977.00 | 4883.82 | 2.79 |
| 2024-08-05 | 11.31 | 10.93 | -0.50 | -4.37 | 66652.20 | 7500.04 | 4.23 |
| 2024-08-02 | 11.56 | 11.43 | -0.22 | -1.89 | 66626.47 | 7700.06 | 4.23 |
| 2024-08-01 | 11.58 | 11.65 | 0.02 | 0.17 | 76885.20 | 8979.56 | 4.88 |
| 2024-07-31 | 11.26 | 11.63 | 0.33 | 2.92 | 101126.39 | 11606.26 | 6.42 |
| 2024-07-30 | 11.12 | 11.30 | 0.20 | 1.80 | 79358.39 | 8977.52 | 5.03 |
| 2024-07-29 | 11.06 | 11.10 | 0.07 | 0.64 | 53081.21 | 5861.51 | 3.37 |
| 2024-07-26 | 10.87 | 11.03 | 0.26 | 2.41 | 52406.19 | 5726.94 | 3.32 |
| 2024-07-25 | 10.52 | 10.77 | 0.06 | 0.56 | 51927.81 | 5579.23 | 3.29 |
| 2024-07-24 | 11.02 | 10.71 | -0.26 | -2.37 | 61437.81 | 6694.42 | 3.90 |
| 2024-07-23 | 11.10 | 10.97 | -0.19 | -1.70 | 81757.00 | 9128.87 | 5.19 |
| 2024-07-22 | 10.92 | 11.16 | 0.43 | 4.01 | 93658.09 | 10421.73 | 5.94 |
| 2024-07-19 | 10.66 | 10.73 | 0.07 | 0.66 | 57882.09 | 6226.84 | 3.67 |
| 2024-07-18 | 10.72 | 10.66 | -0.24 | -2.20 | 84546.00 | 8893.97 | 5.36 |
| 2024-07-17 | 11.40 | 10.90 | -0.56 | -4.89 | 85894.17 | 9519.30 | 5.45 |
| 2024-07-16 | 11.18 | 11.46 | 0.08 | 0.70 | 86752.71 | 9731.15 | 5.50 |
| 2024-07-15 | 11.43 | 11.38 | -0.21 | -1.81 | 89259.08 | 10196.63 | 5.66 |
| 2024-07-12 | 12.18 | 11.59 | -0.63 | -5.16 | 134597.80 | 15917.10 | 8.54 |
| 2024-07-11 | 12.07 | 12.22 | 0.21 | 1.75 | 164776.09 | 20040.63 | 10.45 |
| 2024-07-10 | 12.22 | 12.01 | -0.44 | -3.53 | 150325.96 | 18185.27 | 9.19 |
| 2024-07-09 | 12.13 | 12.45 | -0.06 | -0.48 | 212236.00 | 25761.42 | 12.98 |
| 2024-07-08 | 11.72 | 12.51 | 0.61 | 5.13 | 264926.96 | 32147.18 | 16.20 |
| 2024-07-05 | 10.91 | 11.90 | 0.99 | 9.07 | 220330.98 | 26329.71 | 13.47 |
| 2024-07-04 | 11.26 | 10.91 | -0.56 | -4.88 | 99549.00 | 11091.97 | 6.09 |
| 2024-07-03 | 11.30 | 11.47 | 0.07 | 0.61 | 153327.00 | 17692.97 | 9.38 |
| 2024-07-02 | 10.93 | 11.40 | 0.53 | 4.88 | 113317.00 | 12890.43 | 6.93 |
| 2024-07-01 | 10.89 | 10.87 | -0.03 | -0.28 | 45473.98 | 4903.65 | 2.78 |
| 2024-06-28 | 10.99 | 10.90 | -0.17 | -1.54 | 49788.00 | 5512.61 | 3.04 |
| 2024-06-27 | 11.16 | 11.07 | -0.11 | -0.98 | 62501.00 | 6996.52 | 3.82 |
| 2024-06-26 | 10.35 | 11.18 | 0.73 | 6.99 | 69084.00 | 7476.65 | 4.22 |
| 2024-06-25 | 10.57 | 10.45 | -0.11 | -1.04 | 48413.45 | 5102.76 | 2.96 |
| 2024-06-24 | 11.10 | 10.56 | -0.63 | -5.63 | 64879.02 | 6939.99 | 3.97 |
| 2024-06-21 | 11.38 | 11.19 | -0.24 | -2.10 | 57985.85 | 6480.07 | 3.55 |
| 2024-06-20 | 11.43 | 11.43 | -0.14 | -1.21 | 70476.00 | 8060.21 | 4.31 |
| 2024-06-19 | 11.31 | 11.57 | 0.30 | 2.66 | 86975.00 | 10051.63 | 5.32 |
| 2024-06-18 | 10.75 | 11.27 | 0.54 | 5.03 | 61242.00 | 6818.34 | 3.74 |
| 2024-06-17 | 10.95 | 10.73 | -0.16 | -1.47 | 32859.05 | 3551.25 | 2.01 |
| 2024-06-14 | 10.70 | 10.89 | 0.11 | 1.02 | 36476.64 | 3940.40 | 2.23 |
| 2024-06-13 | 10.86 | 10.78 | -0.07 | -0.65 | 44902.00 | 4859.47 | 2.75 |
| 2024-06-12 | 10.64 | 10.85 | 0.35 | 3.33 | 48473.44 | 5228.63 | 2.96 |
| 2024-06-11 | 10.41 | 10.50 | 0.19 | 1.84 | 48472.44 | 5017.00 | 2.96 |
| 2024-06-07 | 10.05 | 10.31 | 0.38 | 3.83 | 70015.00 | 7192.08 | 4.28 |
| 2024-06-06 | 10.60 | 9.93 | -0.76 | -7.11 | 96971.96 | 9809.30 | 5.93 |
| 2024-06-05 | 10.86 | 10.69 | -0.17 | -1.57 | 56922.01 | 6102.73 | 3.48 |
| 2024-06-04 | 11.32 | 10.86 | -0.46 | -4.06 | 82986.04 | 9017.96 | 5.07 |
| 2024-06-03 | 11.81 | 11.32 | -0.49 | -4.15 | 66772.00 | 7667.98 | 4.08 |
| 2024-05-31 | 11.66 | 11.81 | 0.25 | 2.16 | 54759.00 | 6417.97 | 3.35 |
| 2024-05-30 | 11.50 | 11.56 | -0.19 | -1.62 | 59769.98 | 6914.10 | 3.65 |
| 2024-05-29 | 11.92 | 11.75 | -0.15 | -1.26 | 52100.52 | 6156.62 | 3.19 |
| 2024-05-28 | 12.06 | 11.90 | -0.20 | -1.65 | 28335.20 | 3394.83 | 1.73 |
| 2024-05-27 | 11.90 | 12.10 | 0.18 | 1.51 | 38973.00 | 4640.52 | 2.38 |
| 2024-05-24 | 12.20 | 11.92 | -0.25 | -2.05 | 39844.00 | 4808.89 | 2.44 |
| 2024-05-23 | 12.38 | 12.17 | -0.32 | -2.56 | 46409.00 | 5683.19 | 2.84 |
| 2024-05-22 | 12.33 | 12.49 | 0.15 | 1.22 | 43522.98 | 5409.44 | 2.66 |
| 2024-05-21 | 12.40 | 12.34 | -0.07 | -0.56 | 74580.99 | 9217.89 | 4.56 |
| 2024-05-20 | 13.14 | 12.41 | -0.93 | -6.97 | 112909.31 | 14376.69 | 6.90 |
| 2024-05-17 | 13.07 | 13.34 | 0.25 | 1.91 | 35818.33 | 4727.24 | 2.19 |
| 2024-05-16 | 12.85 | 13.09 | 0.24 | 1.87 | 36267.64 | 4745.51 | 2.22 |
| 2024-05-15 | 12.90 | 12.85 | -0.04 | -0.31 | 31861.00 | 4114.95 | 1.95 |
| 2024-05-14 | 12.71 | 12.89 | 0.22 | 1.74 | 38316.00 | 4925.96 | 2.34 |
| 2024-05-13 | 13.09 | 12.67 | -0.51 | -3.87 | 41449.00 | 5298.26 | 2.53 |
| 2024-05-10 | 13.55 | 13.18 | -0.37 | -2.73 | 39312.00 | 5245.50 | 2.40 |
日K线
周K线
月K线
