中威电子(300270)股票信息
| 股票代码 | 300270 |
| 股票名称 | 中威电子 |
| 最新价/元 | 8.00 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 13.48 |
| 买入/元 | 8.00 |
| 卖出/元 | 8.01 |
| 昨收/元 | 7.05 |
| 今开/元 | 8.38 |
| 最高/元 | 8.38 |
| 最低/元 | 7.27 |
| 成交量/手 | 485441.62 |
| 成交额/万 | 37938.64 |
| 股净值/元 | -31.90 |
| 市净率 | 3.84 |
| 总市值/万 | 242244.82 |
| 流通值/万 | 205170.78 |
| 换手率/% | 18.93 |
| 入市日期 | 2011-10-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
中威电子(300270)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 | 8.38 | 8.00 | 0.95 | 13.48 | 485441.62 | 37938.64 | 18.93 |
| 2024-09-30 | 6.53 | 7.05 | 0.83 | 13.34 | 435257.02 | 29267.74 | 16.97 |
| 2024-09-27 | 5.98 | 6.22 | 0.34 | 5.78 | 325787.98 | 19816.17 | 12.70 |
| 2024-09-26 | 5.77 | 5.88 | 0.00 | 0.00 | 239376.72 | 13931.74 | 9.33 |
| 2024-09-25 | 5.70 | 5.88 | 0.18 | 3.16 | 311205.00 | 18130.16 | 12.13 |
| 2024-09-24 | 5.55 | 5.70 | 0.02 | 0.35 | 248851.00 | 13855.41 | 9.70 |
| 2024-09-23 | 5.59 | 5.68 | 0.23 | 4.22 | 261676.00 | 14838.22 | 10.20 |
| 2024-09-20 | 5.55 | 5.45 | -0.10 | -1.80 | 161392.00 | 8833.42 | 6.29 |
| 2024-09-19 | 5.43 | 5.55 | 0.13 | 2.40 | 218700.49 | 11981.81 | 8.53 |
| 2024-09-18 | 5.50 | 5.42 | -0.30 | -5.25 | 254143.49 | 13632.26 | 9.91 |
| 2024-09-13 | 5.19 | 5.72 | 0.53 | 10.21 | 344010.00 | 19505.08 | 13.41 |
| 2024-09-12 | 5.31 | 5.19 | -0.11 | -2.08 | 86876.00 | 4561.00 | 3.39 |
| 2024-09-11 | 5.35 | 5.30 | -0.09 | -1.67 | 47537.00 | 2528.91 | 1.85 |
| 2024-09-10 | 5.21 | 5.39 | 0.17 | 3.26 | 78091.00 | 4147.92 | 3.04 |
| 2024-09-09 | 5.23 | 5.22 | -0.02 | -0.38 | 48201.00 | 2507.90 | 1.88 |
| 2024-09-06 | 5.43 | 5.24 | -0.17 | -3.14 | 58708.00 | 3130.48 | 2.29 |
| 2024-09-05 | 5.27 | 5.41 | 0.14 | 2.66 | 64063.00 | 3423.91 | 2.50 |
| 2024-09-04 | 5.35 | 5.27 | -0.13 | -2.41 | 65132.00 | 3450.92 | 2.54 |
| 2024-09-03 | 5.35 | 5.40 | -0.02 | -0.37 | 70297.40 | 3784.57 | 2.74 |
| 2024-09-02 | 5.66 | 5.42 | -0.11 | -1.99 | 130129.00 | 7208.37 | 5.07 |
| 2024-08-30 | 5.37 | 5.53 | 0.20 | 3.75 | 83523.00 | 4571.88 | 3.26 |
| 2024-08-29 | 5.25 | 5.33 | 0.05 | 0.95 | 54216.00 | 2874.99 | 2.11 |
| 2024-08-28 | 5.19 | 5.28 | 0.08 | 1.54 | 54708.40 | 2879.01 | 2.13 |
| 2024-08-27 | 5.31 | 5.20 | -0.18 | -3.35 | 72165.00 | 3779.78 | 2.81 |
| 2024-08-26 | 5.45 | 5.38 | -0.03 | -0.56 | 57971.00 | 3127.34 | 2.26 |
| 2024-08-23 | 5.41 | 5.41 | 0.02 | 0.37 | 75629.00 | 4061.99 | 2.95 |
| 2024-08-22 | 5.53 | 5.39 | -0.14 | -2.53 | 61720.00 | 3365.56 | 2.41 |
| 2024-08-21 | 5.63 | 5.53 | -0.05 | -0.90 | 50758.00 | 2828.16 | 1.98 |
| 2024-08-20 | 5.57 | 5.58 | 0.00 | 0.00 | 66730.00 | 3717.92 | 2.60 |
| 2024-08-19 | 5.79 | 5.58 | -0.35 | -5.90 | 146828.00 | 8295.92 | 5.73 |
| 2024-08-16 | 6.01 | 5.93 | -0.07 | -1.17 | 82947.00 | 4984.70 | 3.23 |
| 2024-08-15 | 5.86 | 6.00 | 0.09 | 1.52 | 96736.00 | 5734.54 | 3.77 |
| 2024-08-14 | 5.80 | 5.91 | 0.10 | 1.72 | 85835.25 | 5056.63 | 3.35 |
| 2024-08-13 | 5.82 | 5.81 | 0.07 | 1.22 | 62025.00 | 3565.24 | 2.42 |
| 2024-08-12 | 5.85 | 5.74 | -0.15 | -2.55 | 67289.00 | 3879.09 | 2.62 |
| 2024-08-09 | 5.87 | 5.89 | 0.05 | 0.86 | 68793.00 | 4049.95 | 2.68 |
| 2024-08-08 | 6.10 | 5.84 | -0.26 | -4.26 | 109105.00 | 6444.11 | 4.25 |
| 2024-08-07 | 5.95 | 6.10 | 0.12 | 2.01 | 92390.00 | 5585.18 | 3.60 |
| 2024-08-06 | 5.97 | 5.98 | 0.10 | 1.70 | 102453.02 | 6069.91 | 3.99 |
| 2024-08-05 | 6.27 | 5.88 | -0.40 | -6.37 | 160555.02 | 9739.99 | 6.26 |
| 2024-08-02 | 6.45 | 6.28 | -0.28 | -4.27 | 143473.00 | 9190.21 | 5.59 |
| 2024-08-01 | 6.57 | 6.56 | -0.03 | -0.46 | 147760.00 | 9721.17 | 5.76 |
| 2024-07-31 | 6.44 | 6.59 | 0.12 | 1.86 | 190300.29 | 12440.34 | 7.42 |
| 2024-07-30 | 6.53 | 6.47 | -0.11 | -1.67 | 157665.20 | 10203.75 | 6.15 |
| 2024-07-29 | 6.33 | 6.58 | 0.15 | 2.33 | 214547.20 | 14004.64 | 8.37 |
| 2024-07-26 | 6.35 | 6.43 | 0.05 | 0.78 | 184422.09 | 11727.73 | 7.19 |
| 2024-07-25 | 6.02 | 6.38 | 0.26 | 4.25 | 214108.00 | 13133.69 | 8.35 |
| 2024-07-24 | 6.13 | 6.12 | -0.18 | -2.86 | 179872.00 | 11101.16 | 7.01 |
| 2024-07-23 | 6.49 | 6.30 | 0.16 | 2.61 | 269464.00 | 17469.52 | 10.51 |
| 2024-07-22 | 5.96 | 6.14 | 0.10 | 1.66 | 102959.75 | 6283.17 | 4.01 |
| 2024-07-19 | 6.04 | 6.04 | 0.01 | 0.17 | 102566.00 | 6225.79 | 4.00 |
| 2024-07-18 | 5.93 | 6.03 | -0.13 | -2.11 | 127980.00 | 7701.49 | 4.99 |
| 2024-07-17 | 6.55 | 6.16 | -0.55 | -8.20 | 241694.00 | 15283.19 | 9.42 |
| 2024-07-16 | 6.98 | 6.71 | 0.31 | 4.84 | 289492.00 | 19639.15 | 11.29 |
| 2024-07-15 | 6.26 | 6.40 | 0.07 | 1.11 | 163289.75 | 10517.42 | 6.37 |
| 2024-07-12 | 6.41 | 6.33 | -0.20 | -3.06 | 181330.00 | 11584.62 | 7.07 |
| 2024-07-11 | 6.38 | 6.53 | 0.51 | 8.47 | 276089.00 | 18071.85 | 10.77 |
| 2024-07-10 | 5.84 | 6.02 | 0.15 | 2.56 | 164001.00 | 9872.19 | 6.39 |
| 2024-07-09 | 5.72 | 5.87 | 0.12 | 2.09 | 125340.00 | 7175.88 | 4.89 |
| 2024-07-08 | 5.94 | 5.75 | -0.16 | -2.71 | 95837.00 | 5535.46 | 3.74 |
| 2024-07-05 | 5.99 | 5.91 | -0.08 | -1.34 | 110924.00 | 6549.29 | 4.33 |
| 2024-07-04 | 6.40 | 5.99 | -0.27 | -4.31 | 169254.02 | 10452.52 | 6.60 |
| 2024-07-03 | 6.35 | 6.26 | -0.12 | -1.88 | 143307.00 | 9076.20 | 5.59 |
| 2024-07-02 | 6.45 | 6.38 | -0.01 | -0.16 | 135381.00 | 8696.01 | 5.28 |
| 2024-07-01 | 6.45 | 6.39 | -0.10 | -1.54 | 191685.00 | 12123.10 | 7.47 |
| 2024-06-28 | 6.52 | 6.49 | -0.08 | -1.22 | 217419.02 | 14303.48 | 8.48 |
| 2024-06-27 | 6.94 | 6.57 | -0.44 | -6.28 | 235690.00 | 15945.25 | 9.19 |
| 2024-06-26 | 6.90 | 7.01 | -0.04 | -0.57 | 304731.00 | 20840.13 | 11.88 |
| 2024-06-25 | 6.84 | 7.05 | 0.35 | 5.22 | 314743.69 | 21879.15 | 12.27 |
| 2024-06-24 | 6.65 | 6.70 | -0.17 | -2.48 | 283697.47 | 19541.95 | 11.06 |
| 2024-06-21 | 6.93 | 6.87 | -0.48 | -6.53 | 369757.03 | 25850.16 | 14.42 |
| 2024-06-20 | 6.71 | 7.35 | 0.51 | 7.46 | 612675.02 | 43423.29 | 23.89 |
| 2024-06-19 | 6.89 | 6.84 | 0.17 | 2.55 | 514669.10 | 35919.28 | 20.07 |
| 2024-06-18 | 6.14 | 6.67 | 0.45 | 7.24 | 485835.00 | 31586.76 | 18.94 |
| 2024-06-17 | 6.10 | 6.22 | 0.26 | 4.36 | 380638.40 | 23871.78 | 14.84 |
| 2024-06-14 | 5.94 | 5.96 | 0.06 | 1.02 | 267691.00 | 15782.16 | 10.44 |
| 2024-06-13 | 6.07 | 5.90 | -0.22 | -3.60 | 233809.00 | 13876.27 | 9.12 |
| 2024-06-12 | 5.84 | 6.12 | 0.18 | 3.03 | 313944.21 | 18827.08 | 12.24 |
| 2024-06-11 | 5.87 | 5.94 | 0.23 | 4.03 | 306335.21 | 18404.67 | 11.94 |
| 2024-06-07 | 5.93 | 5.71 | -0.25 | -4.20 | 367774.29 | 21612.76 | 14.34 |
| 2024-06-06 | 6.57 | 5.96 | -1.34 | -18.36 | 613503.10 | 38752.90 | 23.92 |
| 2024-06-05 | 7.88 | 7.30 | 0.47 | 6.88 | 812176.09 | 62982.50 | 31.67 |
| 2024-06-04 | 5.99 | 6.83 | 1.14 | 20.04 | 206858.04 | 13951.69 | 8.07 |
| 2024-06-03 | 5.88 | 5.69 | -0.13 | -2.23 | 101151.05 | 5868.91 | 3.94 |
| 2024-05-31 | 5.50 | 5.82 | 0.25 | 4.49 | 114970.00 | 6631.77 | 4.48 |
| 2024-05-30 | 5.49 | 5.57 | 0.03 | 0.54 | 54062.00 | 3000.64 | 2.11 |
| 2024-05-29 | 5.51 | 5.54 | 0.05 | 0.91 | 41783.05 | 2320.73 | 1.63 |
| 2024-05-28 | 5.64 | 5.49 | -0.12 | -2.14 | 40207.00 | 2224.94 | 1.57 |
| 2024-05-27 | 5.69 | 5.61 | -0.05 | -0.88 | 54744.00 | 3032.13 | 2.13 |
| 2024-05-24 | 5.77 | 5.66 | -0.15 | -2.58 | 64521.00 | 3718.52 | 2.52 |
| 2024-05-23 | 5.96 | 5.81 | -0.17 | -2.84 | 69292.00 | 4048.67 | 2.70 |
| 2024-05-22 | 5.90 | 5.98 | 0.02 | 0.34 | 64357.00 | 3828.27 | 2.51 |
| 2024-05-21 | 5.98 | 5.96 | -0.03 | -0.50 | 65828.99 | 3914.76 | 2.57 |
| 2024-05-20 | 6.17 | 5.99 | -0.25 | -4.01 | 136356.52 | 8220.67 | 5.32 |
| 2024-05-17 | 6.30 | 6.24 | -0.22 | -3.41 | 165572.02 | 10337.44 | 6.46 |
| 2024-05-16 | 5.99 | 6.46 | 0.46 | 7.67 | 241102.00 | 15094.39 | 9.40 |
| 2024-05-15 | 5.88 | 6.00 | -0.10 | -1.64 | 183488.00 | 11199.22 | 7.15 |
| 2024-05-14 | 5.86 | 6.10 | 0.23 | 3.92 | 201516.02 | 12567.92 | 7.86 |
| 2024-05-13 | 5.62 | 5.87 | 0.19 | 3.35 | 137284.90 | 7958.49 | 5.35 |
| 2024-05-10 | 5.79 | 5.68 | -0.11 | -1.90 | 51109.00 | 2913.08 | 1.99 |
日K线
周K线
月K线
