精锻科技(300258)股票信息
| 股票代码 | 300258 |
| 股票名称 | 精锻科技 |
| 最新价/元 | 10.02 |
| 涨跌额/元 | 0.90 |
| 涨跌幅/% | 9.87 |
| 买入/元 | 10.02 |
| 卖出/元 | 10.03 |
| 昨收/元 | 9.12 |
| 今开/元 | 10.70 |
| 最高/元 | 10.79 |
| 最低/元 | 9.23 |
| 成交量/手 | 345430.81 |
| 成交额/万 | 34691.38 |
| 股净值/元 | 20.32 |
| 市净率 | 1.34 |
| 总市值/万 | 482740.74 |
| 流通值/万 | 463657.34 |
| 换手率/% | 7.47 |
| 入市日期 | 2011-08-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
精锻科技(300258)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 | 10.70 | 10.02 | 0.90 | 9.87 | 345430.81 | 34691.38 | 7.47 |
| 2024-09-30 | 8.36 | 9.12 | 1.10 | 13.72 | 232270.19 | 20225.26 | 5.02 |
| 2024-09-27 | 7.80 | 8.08 | 0.39 | 5.07 | 117528.95 | 9376.65 | 2.54 |
| 2024-09-26 | 7.36 | 7.69 | 0.29 | 3.92 | 66143.49 | 4990.76 | 1.43 |
| 2024-09-25 | 7.39 | 7.40 | 0.10 | 1.37 | 72643.03 | 5426.79 | 1.57 |
| 2024-09-24 | 7.11 | 7.30 | 0.24 | 3.40 | 55346.00 | 3984.06 | 1.20 |
| 2024-09-23 | 7.01 | 7.06 | -0.01 | -0.14 | 21442.00 | 1513.35 | 0.46 |
| 2024-09-20 | 7.13 | 7.07 | -0.05 | -0.70 | 27578.81 | 1948.02 | 0.60 |
| 2024-09-19 | 6.92 | 7.12 | 0.20 | 2.89 | 41024.00 | 2897.66 | 0.89 |
| 2024-09-18 | 6.88 | 6.92 | 0.04 | 0.58 | 32601.00 | 2224.39 | 0.70 |
| 2024-09-13 | 7.03 | 6.88 | -0.15 | -2.13 | 37778.00 | 2620.34 | 0.82 |
| 2024-09-12 | 7.10 | 7.03 | -0.07 | -0.99 | 41786.00 | 2969.51 | 0.90 |
| 2024-09-11 | 7.16 | 7.10 | -0.06 | -0.84 | 19888.00 | 1414.64 | 0.43 |
| 2024-09-10 | 7.13 | 7.16 | 0.06 | 0.85 | 35701.00 | 2523.73 | 0.77 |
| 2024-09-09 | 7.07 | 7.10 | -0.01 | -0.14 | 29375.00 | 2083.10 | 0.63 |
| 2024-09-06 | 7.31 | 7.11 | -0.20 | -2.74 | 32763.00 | 2357.77 | 0.71 |
| 2024-09-05 | 7.23 | 7.31 | 0.08 | 1.11 | 32184.41 | 2348.46 | 0.70 |
| 2024-09-04 | 7.17 | 7.23 | 0.03 | 0.42 | 34784.53 | 2508.93 | 0.75 |
| 2024-09-03 | 7.08 | 7.20 | 0.12 | 1.70 | 30867.60 | 2210.80 | 0.67 |
| 2024-09-02 | 7.20 | 7.08 | -0.18 | -2.48 | 38732.00 | 2772.25 | 0.84 |
| 2024-08-30 | 7.19 | 7.26 | 0.07 | 0.97 | 57408.00 | 4174.44 | 1.24 |
| 2024-08-29 | 6.93 | 7.19 | 0.24 | 3.45 | 58899.91 | 4182.39 | 1.27 |
| 2024-08-28 | 6.90 | 6.95 | 0.05 | 0.73 | 54765.41 | 3812.72 | 1.18 |
| 2024-08-27 | 7.14 | 6.90 | -0.40 | -5.48 | 94588.91 | 6573.00 | 2.04 |
| 2024-08-26 | 7.23 | 7.30 | 0.08 | 1.11 | 38036.00 | 2784.16 | 0.82 |
| 2024-08-23 | 7.25 | 7.22 | -0.03 | -0.41 | 33823.00 | 2442.45 | 0.73 |
| 2024-08-22 | 7.47 | 7.25 | -0.23 | -3.08 | 42130.00 | 3091.62 | 0.91 |
| 2024-08-21 | 7.31 | 7.48 | 0.09 | 1.22 | 43286.00 | 3227.67 | 0.94 |
| 2024-08-20 | 7.55 | 7.39 | -0.20 | -2.64 | 43888.00 | 3263.72 | 0.95 |
| 2024-08-19 | 7.63 | 7.59 | -0.07 | -0.91 | 43693.80 | 3345.07 | 0.94 |
| 2024-08-16 | 7.62 | 7.66 | 0.06 | 0.79 | 33810.05 | 2590.00 | 0.73 |
| 2024-08-15 | 7.48 | 7.60 | 0.10 | 1.33 | 36560.00 | 2771.07 | 0.79 |
| 2024-08-14 | 7.56 | 7.50 | -0.06 | -0.79 | 25588.50 | 1924.58 | 0.55 |
| 2024-08-13 | 7.50 | 7.56 | 0.06 | 0.80 | 22866.00 | 1716.94 | 0.49 |
| 2024-08-12 | 7.61 | 7.50 | -0.10 | -1.32 | 30944.00 | 2332.02 | 0.67 |
| 2024-08-09 | 7.64 | 7.60 | -0.03 | -0.39 | 32418.00 | 2487.90 | 0.70 |
| 2024-08-08 | 7.70 | 7.63 | -0.08 | -1.04 | 34870.00 | 2658.10 | 0.75 |
| 2024-08-07 | 7.69 | 7.71 | 0.00 | 0.00 | 35964.00 | 2772.94 | 0.78 |
| 2024-08-06 | 7.68 | 7.71 | 0.12 | 1.58 | 35831.00 | 2750.86 | 0.77 |
| 2024-08-05 | 7.78 | 7.59 | -0.25 | -3.19 | 46255.00 | 3584.62 | 1.00 |
| 2024-08-02 | 7.95 | 7.84 | -0.15 | -1.88 | 48114.41 | 3822.66 | 1.04 |
| 2024-08-01 | 7.96 | 7.99 | 0.03 | 0.38 | 50606.41 | 4051.15 | 1.09 |
| 2024-07-31 | 7.60 | 7.96 | 0.32 | 4.19 | 58540.00 | 4595.69 | 1.27 |
| 2024-07-30 | 7.50 | 7.64 | 0.05 | 0.66 | 33704.41 | 2562.88 | 0.73 |
| 2024-07-29 | 7.65 | 7.59 | -0.03 | -0.39 | 37238.06 | 2830.42 | 0.80 |
| 2024-07-26 | 7.48 | 7.62 | 0.19 | 2.56 | 45424.00 | 3443.68 | 0.98 |
| 2024-07-25 | 7.29 | 7.43 | 0.14 | 1.92 | 53537.00 | 3962.50 | 1.16 |
| 2024-07-24 | 7.47 | 7.29 | -0.17 | -2.28 | 49389.00 | 3638.90 | 1.07 |
| 2024-07-23 | 7.74 | 7.46 | -0.24 | -3.12 | 48366.15 | 3677.15 | 1.05 |
| 2024-07-22 | 7.78 | 7.70 | -0.12 | -1.54 | 49051.00 | 3790.33 | 1.06 |
| 2024-07-19 | 7.73 | 7.82 | 0.02 | 0.26 | 43746.00 | 3424.78 | 0.95 |
| 2024-07-18 | 7.80 | 7.80 | -0.03 | -0.38 | 43145.00 | 3334.72 | 0.93 |
| 2024-07-17 | 8.03 | 7.83 | -0.19 | -2.37 | 43830.50 | 3454.56 | 0.95 |
| 2024-07-16 | 8.01 | 8.02 | 0.00 | 0.00 | 32711.00 | 2615.23 | 0.71 |
| 2024-07-15 | 8.29 | 8.02 | -0.25 | -3.02 | 63268.25 | 5104.10 | 1.37 |
| 2024-07-12 | 8.22 | 8.27 | 0.03 | 0.36 | 41678.00 | 3431.77 | 0.90 |
| 2024-07-11 | 8.03 | 8.24 | 0.36 | 4.57 | 81769.00 | 6680.82 | 1.77 |
| 2024-07-10 | 7.79 | 7.88 | 0.08 | 1.03 | 51461.00 | 4076.08 | 1.11 |
| 2024-07-09 | 7.57 | 7.80 | 0.22 | 2.90 | 57271.02 | 4390.18 | 1.24 |
| 2024-07-08 | 7.82 | 7.58 | -0.30 | -3.81 | 43759.74 | 3353.49 | 0.95 |
| 2024-07-05 | 7.81 | 7.88 | 0.05 | 0.64 | 41345.78 | 3222.16 | 0.89 |
| 2024-07-04 | 8.01 | 7.83 | -0.16 | -2.00 | 54043.27 | 4304.05 | 1.17 |
| 2024-07-03 | 8.08 | 7.99 | -0.09 | -1.11 | 39831.00 | 3205.50 | 0.86 |
| 2024-07-02 | 8.14 | 8.08 | -0.07 | -0.86 | 43870.00 | 3571.11 | 0.95 |
| 2024-07-01 | 8.14 | 8.15 | 0.02 | 0.25 | 56378.71 | 4546.38 | 1.22 |
| 2024-06-28 | 8.09 | 8.13 | 0.03 | 0.37 | 54787.00 | 4478.87 | 1.18 |
| 2024-06-27 | 8.29 | 8.10 | -0.23 | -2.76 | 66229.00 | 5429.55 | 1.43 |
| 2024-06-26 | 8.16 | 8.33 | 0.17 | 2.08 | 57725.78 | 4751.20 | 1.24 |
| 2024-06-25 | 8.10 | 8.16 | 0.09 | 1.12 | 55029.17 | 4511.89 | 1.19 |
| 2024-06-24 | 8.37 | 8.07 | -0.36 | -4.27 | 66911.00 | 5466.13 | 1.44 |
| 2024-06-21 | 8.36 | 8.43 | 0.00 | 0.00 | 40132.80 | 3379.63 | 0.87 |
| 2024-06-20 | 8.82 | 8.43 | -0.43 | -4.85 | 111222.00 | 9474.65 | 2.40 |
| 2024-06-19 | 9.00 | 8.86 | -0.12 | -1.34 | 36711.60 | 3271.52 | 0.79 |
| 2024-06-18 | 8.76 | 8.98 | 0.23 | 2.63 | 52417.90 | 4671.21 | 1.13 |
| 2024-06-17 | 8.70 | 8.75 | -0.03 | -0.34 | 37657.15 | 3305.95 | 0.81 |
| 2024-06-14 | 8.87 | 8.78 | -0.13 | -1.46 | 56820.50 | 4977.23 | 1.23 |
| 2024-06-13 | 8.87 | 8.91 | 0.00 | 0.00 | 45966.47 | 4093.23 | 0.99 |
| 2024-06-12 | 8.77 | 8.91 | 0.12 | 1.37 | 39624.75 | 3533.20 | 0.85 |
| 2024-06-11 | 8.75 | 8.79 | -0.03 | -0.34 | 47857.00 | 4150.91 | 1.03 |
| 2024-06-07 | 8.76 | 8.82 | 0.16 | 1.85 | 57079.77 | 4989.87 | 1.23 |
| 2024-06-06 | 8.91 | 8.66 | -0.29 | -3.24 | 83065.50 | 7258.09 | 1.79 |
| 2024-06-05 | 9.01 | 8.95 | -0.13 | -1.43 | 41790.23 | 3774.34 | 0.90 |
| 2024-06-04 | 9.21 | 9.08 | -0.13 | -1.41 | 67275.88 | 6088.91 | 1.45 |
| 2024-06-03 | 9.51 | 9.21 | -0.26 | -2.75 | 58606.00 | 5443.98 | 1.26 |
| 2024-05-31 | 9.28 | 9.47 | 0.18 | 1.94 | 61173.94 | 5771.22 | 1.32 |
| 2024-05-30 | 9.26 | 9.29 | 0.01 | 0.11 | 51531.82 | 4803.83 | 1.11 |
| 2024-05-29 | 9.14 | 9.28 | 0.15 | 1.64 | 61575.06 | 5727.91 | 1.33 |
| 2024-05-28 | 9.31 | 9.13 | -0.10 | -1.08 | 43252.55 | 3975.11 | 0.93 |
| 2024-05-27 | 9.30 | 9.23 | 0.03 | 0.33 | 57464.00 | 5226.17 | 1.24 |
| 2024-05-24 | 9.33 | 9.20 | -0.15 | -1.60 | 61561.00 | 5713.89 | 1.33 |
| 2024-05-23 | 9.78 | 9.50 | -0.29 | -2.96 | 66592.06 | 6385.26 | 1.44 |
| 2024-05-22 | 9.60 | 9.79 | 0.15 | 1.56 | 57400.00 | 5593.83 | 1.24 |
| 2024-05-21 | 9.73 | 9.64 | -0.11 | -1.13 | 85682.80 | 8183.77 | 1.85 |
| 2024-05-20 | 9.78 | 9.75 | -0.04 | -0.41 | 67120.00 | 6579.20 | 1.45 |
| 2024-05-17 | 9.67 | 9.79 | 0.06 | 0.62 | 47997.00 | 4673.81 | 1.04 |
| 2024-05-16 | 9.72 | 9.73 | 0.00 | 0.00 | 64900.00 | 6330.48 | 1.40 |
| 2024-05-15 | 9.75 | 9.73 | -0.06 | -0.61 | 50301.29 | 4925.40 | 1.08 |
| 2024-05-14 | 9.60 | 9.79 | 0.18 | 1.87 | 56965.29 | 5556.22 | 1.23 |
| 2024-05-13 | 9.77 | 9.61 | -0.20 | -2.04 | 72640.79 | 6982.51 | 1.57 |
| 2024-05-10 | 10.01 | 9.81 | -0.20 | -2.00 | 81669.06 | 8058.62 | 1.76 |
日K线
周K线
月K线
