佳创视讯(300264)股票信息
| 股票代码 | 300264 |
| 股票名称 | 佳创视讯 |
| 最新价/元 | 6.77 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 18.36 |
| 买入/元 | 6.77 |
| 卖出/元 | 6.78 |
| 昨收/元 | 5.72 |
| 今开/元 | 6.81 |
| 最高/元 | 6.81 |
| 最低/元 | 6.01 |
| 成交量/手 | 754499.55 |
| 成交额/万 | 49077.51 |
| 股净值/元 | -43.62 |
| 市净率 | 49.06 |
| 总市值/万 | 291690.54 |
| 流通值/万 | 250752.70 |
| 换手率/% | 20.37 |
| 入市日期 | 2011-09-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
佳创视讯(300264)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 | 6.81 | 6.77 | 1.05 | 18.36 | 754499.55 | 49077.51 | 20.37 |
| 2024-09-30 | 5.15 | 5.72 | 0.82 | 16.74 | 627145.70 | 33795.01 | 16.93 |
| 2024-09-27 | 4.72 | 4.90 | 0.23 | 4.93 | 438542.00 | 21243.83 | 11.84 |
| 2024-09-26 | 4.63 | 4.67 | 0.00 | 0.00 | 317396.76 | 14697.82 | 8.57 |
| 2024-09-25 | 4.43 | 4.67 | 0.19 | 4.24 | 447723.74 | 20659.28 | 12.09 |
| 2024-09-24 | 4.28 | 4.48 | 0.18 | 4.19 | 313039.29 | 13900.48 | 8.45 |
| 2024-09-23 | 4.29 | 4.30 | -0.01 | -0.23 | 142340.00 | 6137.83 | 3.84 |
| 2024-09-20 | 4.21 | 4.31 | 0.13 | 3.11 | 194614.00 | 8309.70 | 5.25 |
| 2024-09-19 | 4.15 | 4.18 | 0.07 | 1.70 | 127074.00 | 5310.68 | 3.43 |
| 2024-09-18 | 4.26 | 4.11 | -0.11 | -2.61 | 123240.02 | 5079.07 | 3.33 |
| 2024-09-13 | 4.34 | 4.22 | -0.12 | -2.77 | 122855.00 | 5242.33 | 3.32 |
| 2024-09-12 | 4.39 | 4.34 | -0.01 | -0.23 | 122307.00 | 5340.95 | 3.30 |
| 2024-09-11 | 4.38 | 4.35 | -0.08 | -1.81 | 124213.00 | 5414.19 | 3.35 |
| 2024-09-10 | 4.36 | 4.43 | 0.07 | 1.61 | 161112.74 | 7010.26 | 4.35 |
| 2024-09-09 | 4.29 | 4.36 | -0.01 | -0.23 | 134566.00 | 5841.00 | 3.63 |
| 2024-09-06 | 4.49 | 4.37 | -0.16 | -3.53 | 216751.25 | 9654.45 | 5.85 |
| 2024-09-05 | 4.45 | 4.53 | 0.02 | 0.44 | 256031.02 | 11513.71 | 6.91 |
| 2024-09-04 | 4.58 | 4.51 | -0.18 | -3.84 | 333035.02 | 15044.97 | 8.99 |
| 2024-09-03 | 4.45 | 4.69 | 0.29 | 6.59 | 492994.12 | 22700.13 | 13.31 |
| 2024-09-02 | 4.50 | 4.40 | -0.08 | -1.79 | 240239.00 | 10634.30 | 6.49 |
| 2024-08-30 | 4.20 | 4.48 | 0.28 | 6.67 | 339053.54 | 14977.87 | 9.15 |
| 2024-08-29 | 4.22 | 4.20 | -0.02 | -0.47 | 168463.01 | 7043.81 | 4.55 |
| 2024-08-28 | 4.22 | 4.22 | -0.06 | -1.40 | 187541.00 | 7883.40 | 5.06 |
| 2024-08-27 | 4.46 | 4.28 | -0.16 | -3.60 | 232414.00 | 10070.68 | 6.27 |
| 2024-08-26 | 4.61 | 4.44 | -0.11 | -2.42 | 262703.00 | 11773.25 | 7.09 |
| 2024-08-23 | 4.30 | 4.55 | 0.04 | 0.89 | 432875.53 | 19501.91 | 11.69 |
| 2024-08-22 | 4.57 | 4.51 | -0.05 | -1.10 | 559314.00 | 26740.49 | 15.10 |
| 2024-08-21 | 4.66 | 4.56 | -0.15 | -3.19 | 346524.84 | 16094.12 | 9.36 |
| 2024-08-20 | 4.69 | 4.71 | 0.05 | 1.07 | 409251.40 | 19046.79 | 11.05 |
| 2024-08-19 | 4.70 | 4.66 | -0.20 | -4.12 | 587397.11 | 28257.10 | 15.86 |
| 2024-08-16 | 4.59 | 4.86 | 0.19 | 4.07 | 709310.05 | 34219.24 | 19.15 |
| 2024-08-15 | 4.27 | 4.67 | 0.30 | 6.87 | 649170.02 | 30229.50 | 17.53 |
| 2024-08-14 | 4.23 | 4.37 | 0.29 | 7.11 | 386830.00 | 16662.32 | 10.44 |
| 2024-08-13 | 3.99 | 4.08 | 0.12 | 3.03 | 162027.00 | 6523.52 | 4.37 |
| 2024-08-12 | 4.06 | 3.96 | -0.08 | -1.98 | 108280.00 | 4300.88 | 2.92 |
| 2024-08-09 | 4.12 | 4.04 | -0.05 | -1.22 | 93391.84 | 3823.47 | 2.53 |
| 2024-08-08 | 4.20 | 4.09 | -0.08 | -1.92 | 127090.81 | 5199.09 | 3.44 |
| 2024-08-07 | 4.18 | 4.17 | -0.02 | -0.48 | 114052.00 | 4787.75 | 3.09 |
| 2024-08-06 | 4.19 | 4.19 | 0.07 | 1.70 | 161930.00 | 6762.13 | 4.39 |
| 2024-08-05 | 4.40 | 4.12 | -0.28 | -6.36 | 265424.40 | 11306.86 | 7.19 |
| 2024-08-02 | 4.62 | 4.40 | -0.25 | -5.38 | 233644.20 | 10573.41 | 6.33 |
| 2024-08-01 | 4.65 | 4.65 | 0.01 | 0.22 | 257990.00 | 12080.96 | 6.99 |
| 2024-07-31 | 4.50 | 4.64 | 0.09 | 1.98 | 292464.60 | 13403.63 | 7.93 |
| 2024-07-30 | 4.60 | 4.55 | -0.11 | -2.36 | 384965.12 | 17905.33 | 10.43 |
| 2024-07-29 | 4.42 | 4.66 | 0.26 | 5.91 | 372523.52 | 16996.09 | 10.10 |
| 2024-07-26 | 4.34 | 4.40 | 0.06 | 1.38 | 209539.80 | 9290.89 | 5.68 |
| 2024-07-25 | 4.33 | 4.34 | -0.14 | -3.13 | 235649.90 | 10342.78 | 6.39 |
| 2024-07-24 | 4.60 | 4.48 | -0.11 | -2.40 | 328162.00 | 14948.84 | 8.89 |
| 2024-07-23 | 4.40 | 4.59 | 0.12 | 2.69 | 373807.15 | 16742.63 | 10.13 |
| 2024-07-22 | 4.33 | 4.47 | 0.18 | 4.20 | 333067.34 | 14788.19 | 9.03 |
| 2024-07-19 | 4.42 | 4.29 | -0.12 | -2.72 | 292383.20 | 12933.34 | 7.92 |
| 2024-07-18 | 4.47 | 4.41 | -0.19 | -4.13 | 313948.30 | 13791.24 | 8.51 |
| 2024-07-17 | 4.59 | 4.60 | -0.06 | -1.29 | 428994.52 | 19967.98 | 11.63 |
| 2024-07-16 | 4.61 | 4.66 | 0.08 | 1.75 | 424175.63 | 19208.19 | 11.50 |
| 2024-07-15 | 4.57 | 4.58 | -0.08 | -1.72 | 458293.92 | 21460.13 | 12.42 |
| 2024-07-12 | 4.93 | 4.66 | -0.30 | -6.05 | 576743.28 | 27402.18 | 15.63 |
| 2024-07-11 | 4.85 | 4.96 | -0.07 | -1.39 | 1059459.59 | 52807.21 | 28.71 |
| 2024-07-10 | 4.05 | 5.03 | 0.84 | 20.05 | 1060420.92 | 50301.07 | 28.74 |
| 2024-07-09 | 3.93 | 4.19 | 0.00 | 0.00 | 486282.36 | 19259.58 | 13.18 |
| 2024-07-08 | 4.16 | 4.19 | 0.28 | 7.16 | 521524.01 | 22235.52 | 14.14 |
| 2024-07-05 | 3.77 | 3.91 | 0.15 | 3.99 | 100905.00 | 3875.38 | 2.73 |
| 2024-07-04 | 3.93 | 3.76 | -0.16 | -4.08 | 92007.00 | 3507.14 | 2.49 |
| 2024-07-03 | 3.98 | 3.92 | -0.10 | -2.49 | 107366.00 | 4240.82 | 2.91 |
| 2024-07-02 | 3.88 | 4.02 | 0.18 | 4.69 | 158921.82 | 6352.45 | 4.31 |
| 2024-07-01 | 3.92 | 3.84 | -0.09 | -2.29 | 120069.00 | 4609.15 | 3.25 |
| 2024-06-28 | 3.91 | 3.93 | -0.06 | -1.50 | 132144.03 | 5257.47 | 3.58 |
| 2024-06-27 | 3.97 | 3.99 | 0.09 | 2.31 | 149891.60 | 6009.85 | 4.06 |
| 2024-06-26 | 3.65 | 3.90 | 0.22 | 5.98 | 124119.24 | 4716.87 | 3.36 |
| 2024-06-25 | 3.76 | 3.68 | -0.02 | -0.54 | 68856.00 | 2546.20 | 1.87 |
| 2024-06-24 | 3.89 | 3.70 | -0.18 | -4.64 | 91425.83 | 3422.44 | 2.48 |
| 2024-06-21 | 3.90 | 3.88 | -0.02 | -0.51 | 67353.00 | 2627.01 | 1.83 |
| 2024-06-20 | 4.00 | 3.90 | -0.13 | -3.23 | 91839.00 | 3629.68 | 2.49 |
| 2024-06-19 | 4.05 | 4.03 | 0.02 | 0.50 | 90840.00 | 3669.97 | 2.46 |
| 2024-06-18 | 3.84 | 4.01 | 0.17 | 4.43 | 119484.70 | 4737.31 | 3.24 |
| 2024-06-17 | 3.87 | 3.84 | -0.05 | -1.29 | 100500.00 | 3877.99 | 2.72 |
| 2024-06-14 | 3.97 | 3.89 | -0.06 | -1.52 | 109854.00 | 4289.04 | 2.98 |
| 2024-06-13 | 3.97 | 3.95 | 0.01 | 0.25 | 162126.00 | 6366.16 | 4.39 |
| 2024-06-12 | 3.74 | 3.94 | 0.20 | 5.35 | 172875.99 | 6714.51 | 4.69 |
| 2024-06-11 | 3.77 | 3.74 | 0.03 | 0.81 | 120627.20 | 4447.06 | 3.27 |
| 2024-06-07 | 3.60 | 3.71 | 0.17 | 4.80 | 155512.32 | 5727.50 | 4.21 |
| 2024-06-06 | 3.87 | 3.54 | -0.32 | -8.29 | 253805.20 | 9152.11 | 6.88 |
| 2024-06-05 | 3.97 | 3.86 | -0.14 | -3.50 | 159271.60 | 6218.73 | 4.32 |
| 2024-06-04 | 4.27 | 4.00 | -0.31 | -7.19 | 262005.00 | 10393.22 | 7.10 |
| 2024-06-03 | 4.48 | 4.31 | -0.17 | -3.80 | 100404.00 | 4380.97 | 2.72 |
| 2024-05-31 | 4.34 | 4.48 | 0.14 | 3.23 | 108657.00 | 4824.40 | 2.94 |
| 2024-05-30 | 4.37 | 4.34 | -0.03 | -0.69 | 77974.00 | 3393.52 | 2.11 |
| 2024-05-29 | 4.55 | 4.37 | 0.05 | 1.16 | 117323.39 | 5169.35 | 3.18 |
| 2024-05-28 | 4.42 | 4.32 | -0.11 | -2.48 | 66711.00 | 2900.04 | 1.81 |
| 2024-05-27 | 4.44 | 4.43 | -0.02 | -0.45 | 91895.00 | 4013.12 | 2.49 |
| 2024-05-24 | 4.52 | 4.45 | -0.08 | -1.77 | 76774.00 | 3449.55 | 2.08 |
| 2024-05-23 | 4.66 | 4.53 | -0.13 | -2.79 | 82242.00 | 3760.78 | 2.23 |
| 2024-05-22 | 4.62 | 4.66 | 0.06 | 1.30 | 79287.00 | 3668.63 | 2.15 |
| 2024-05-21 | 4.64 | 4.60 | -0.06 | -1.29 | 89283.00 | 4131.39 | 2.42 |
| 2024-05-20 | 4.74 | 4.66 | -0.06 | -1.27 | 113750.00 | 5352.31 | 3.08 |
| 2024-05-17 | 4.70 | 4.72 | 0.03 | 0.64 | 93414.00 | 4395.46 | 2.53 |
| 2024-05-16 | 4.64 | 4.69 | 0.07 | 1.52 | 99621.20 | 4679.43 | 2.70 |
| 2024-05-15 | 4.65 | 4.62 | -0.12 | -2.53 | 147456.00 | 6894.27 | 4.00 |
| 2024-05-14 | 4.51 | 4.74 | 0.29 | 6.52 | 215636.40 | 10050.33 | 5.84 |
| 2024-05-13 | 4.65 | 4.45 | -0.22 | -4.71 | 156813.00 | 7041.16 | 4.25 |
| 2024-05-10 | 4.80 | 4.67 | -0.09 | -1.89 | 162339.35 | 7667.99 | 4.40 |
日K线
周K线
月K线
