紫天科技(300280)股票信息
| 股票代码 | 300280 |
| 股票名称 | 紫天科技 |
| 最新价/元 | 21.43 |
| 涨跌额/元 | 3.43 |
| 涨跌幅/% | 19.06 |
| 买入/元 | 21.43 |
| 卖出/元 | 21.44 |
| 昨收/元 | 18.00 |
| 今开/元 | 21.47 |
| 最高/元 | 21.47 |
| 最低/元 | 18.90 |
| 成交量/手 | 411010.77 |
| 成交额/万 | 83287.75 |
| 股净值/元 | -2.87 |
| 市净率 | 2.83 |
| 总市值/万 | 347306.89 |
| 流通值/万 | 343896.14 |
| 换手率/% | 25.61 |
| 入市日期 | 2011-12-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
紫天科技(300280)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 | 21.47 | 21.43 | 3.43 | 19.06 | 411010.77 | 83287.75 | 25.61 |
| 2024-09-30 | 15.87 | 18.00 | 2.75 | 18.03 | 366202.98 | 61573.47 | 22.82 |
| 2024-09-27 | 13.84 | 15.25 | 1.62 | 11.89 | 237809.99 | 34753.91 | 14.82 |
| 2024-09-26 | 13.25 | 13.63 | 0.38 | 2.87 | 176454.00 | 23762.46 | 11.00 |
| 2024-09-25 | 12.63 | 13.25 | 0.65 | 5.16 | 205781.90 | 27407.09 | 12.82 |
| 2024-09-24 | 12.37 | 12.60 | 0.24 | 1.94 | 118846.04 | 14731.69 | 7.41 |
| 2024-09-23 | 11.85 | 12.36 | 0.36 | 3.00 | 102834.00 | 12542.68 | 6.41 |
| 2024-09-20 | 12.28 | 12.00 | -0.15 | -1.24 | 97594.06 | 11678.06 | 6.08 |
| 2024-09-19 | 11.41 | 12.15 | 0.86 | 7.62 | 150427.00 | 17950.56 | 9.37 |
| 2024-09-18 | 11.73 | 11.29 | -0.35 | -3.01 | 84007.00 | 9451.61 | 5.23 |
| 2024-09-13 | 11.97 | 11.64 | -0.24 | -2.02 | 67824.00 | 7970.12 | 4.23 |
| 2024-09-12 | 11.99 | 11.88 | -0.07 | -0.59 | 83848.10 | 10030.43 | 5.23 |
| 2024-09-11 | 11.99 | 11.95 | -0.13 | -1.08 | 104033.02 | 12439.42 | 6.48 |
| 2024-09-10 | 11.79 | 12.08 | 0.38 | 3.25 | 198855.42 | 23257.12 | 12.39 |
| 2024-09-09 | 11.41 | 11.70 | -2.56 | -17.95 | 292522.00 | 35118.61 | 18.23 |
| 2024-09-06 | 14.41 | 14.26 | -0.22 | -1.52 | 101598.14 | 14721.48 | 6.33 |
| 2024-09-05 | 14.14 | 14.48 | 0.27 | 1.90 | 77543.00 | 11176.76 | 4.83 |
| 2024-09-04 | 14.24 | 14.21 | -0.10 | -0.70 | 73462.00 | 10450.58 | 4.58 |
| 2024-09-03 | 13.98 | 14.31 | 0.41 | 2.95 | 89114.98 | 12631.40 | 5.55 |
| 2024-09-02 | 14.36 | 13.90 | -0.55 | -3.81 | 98868.00 | 14019.38 | 6.16 |
| 2024-08-30 | 13.90 | 14.45 | 0.46 | 3.29 | 151851.00 | 21898.39 | 9.46 |
| 2024-08-29 | 13.76 | 13.99 | 0.11 | 0.79 | 84950.00 | 11772.95 | 5.29 |
| 2024-08-28 | 13.61 | 13.88 | 0.28 | 2.06 | 88849.00 | 12199.18 | 5.54 |
| 2024-08-27 | 13.70 | 13.60 | -0.33 | -2.37 | 92587.00 | 12842.45 | 5.77 |
| 2024-08-26 | 13.62 | 13.93 | 0.04 | 0.29 | 80295.00 | 11098.62 | 5.00 |
| 2024-08-23 | 13.68 | 13.89 | 0.07 | 0.51 | 110481.00 | 15164.15 | 6.88 |
| 2024-08-22 | 13.94 | 13.82 | -0.12 | -0.86 | 109510.00 | 15397.13 | 6.82 |
| 2024-08-21 | 14.67 | 13.94 | -0.78 | -5.30 | 153077.21 | 21661.71 | 9.54 |
| 2024-08-20 | 14.26 | 14.72 | 0.37 | 2.58 | 154209.29 | 22553.55 | 9.61 |
| 2024-08-19 | 14.22 | 14.35 | -0.23 | -1.58 | 117228.75 | 16808.62 | 7.31 |
| 2024-08-16 | 15.62 | 14.58 | -1.17 | -7.43 | 206813.00 | 31157.41 | 12.89 |
| 2024-08-15 | 15.23 | 15.75 | 0.39 | 2.54 | 187603.00 | 28877.68 | 11.69 |
| 2024-08-14 | 15.36 | 15.36 | -0.13 | -0.84 | 136972.96 | 21445.67 | 8.54 |
| 2024-08-13 | 15.38 | 15.49 | 0.03 | 0.19 | 99771.74 | 15229.34 | 6.22 |
| 2024-08-12 | 16.24 | 15.46 | -0.84 | -5.15 | 163985.00 | 25457.26 | 10.22 |
| 2024-08-09 | 16.90 | 16.30 | -0.78 | -4.57 | 176783.37 | 29364.98 | 11.02 |
| 2024-08-08 | 17.59 | 17.08 | -0.71 | -3.99 | 232747.60 | 40625.24 | 14.50 |
| 2024-08-07 | 17.59 | 17.79 | -0.04 | -0.22 | 276977.04 | 49529.53 | 17.26 |
| 2024-08-06 | 16.45 | 17.83 | 1.63 | 10.06 | 386884.04 | 67554.28 | 24.11 |
| 2024-08-05 | 16.72 | 16.20 | -0.62 | -3.69 | 219246.00 | 36497.59 | 13.66 |
| 2024-08-02 | 17.12 | 16.82 | -0.81 | -4.59 | 294113.42 | 50337.60 | 18.33 |
| 2024-08-01 | 17.55 | 17.63 | -0.08 | -0.45 | 307842.00 | 55463.22 | 19.18 |
| 2024-07-31 | 17.00 | 17.71 | 0.13 | 0.74 | 332791.28 | 57912.53 | 20.74 |
| 2024-07-30 | 17.77 | 17.58 | -0.10 | -0.57 | 305479.78 | 54724.87 | 19.04 |
| 2024-07-29 | 18.50 | 17.68 | -1.29 | -6.80 | 374568.73 | 66501.87 | 23.34 |
| 2024-07-26 | 18.91 | 18.97 | -0.32 | -1.66 | 374571.02 | 71156.44 | 23.34 |
| 2024-07-25 | 17.65 | 19.29 | 1.06 | 5.82 | 520559.05 | 98482.13 | 32.44 |
| 2024-07-24 | 16.10 | 18.23 | 1.97 | 12.12 | 506057.40 | 87324.38 | 31.54 |
| 2024-07-23 | 16.53 | 16.26 | -0.64 | -3.79 | 364942.11 | 61002.27 | 22.74 |
| 2024-07-22 | 15.38 | 16.90 | 1.22 | 7.78 | 474694.95 | 78177.60 | 29.58 |
| 2024-07-19 | 14.73 | 15.68 | 0.69 | 4.60 | 338676.22 | 52494.71 | 21.10 |
| 2024-07-18 | 14.40 | 14.99 | -0.40 | -2.60 | 314800.93 | 46214.86 | 19.62 |
| 2024-07-17 | 14.35 | 15.39 | 1.11 | 7.77 | 461869.63 | 72573.99 | 28.78 |
| 2024-07-16 | 14.31 | 14.28 | -0.14 | -0.97 | 173451.00 | 24478.31 | 10.81 |
| 2024-07-15 | 15.00 | 14.42 | -0.58 | -3.87 | 233182.09 | 34141.96 | 14.53 |
| 2024-07-12 | 15.20 | 15.00 | -0.17 | -1.12 | 440074.09 | 67409.02 | 27.42 |
| 2024-07-11 | 12.99 | 15.17 | 2.53 | 20.02 | 336330.00 | 47372.89 | 20.96 |
| 2024-07-10 | 13.10 | 12.64 | -0.53 | -4.02 | 140017.00 | 17964.47 | 8.73 |
| 2024-07-09 | 13.05 | 13.17 | 0.24 | 1.86 | 157509.31 | 20569.92 | 9.82 |
| 2024-07-08 | 13.75 | 12.93 | -0.90 | -6.51 | 148356.00 | 19514.44 | 9.24 |
| 2024-07-05 | 13.55 | 13.83 | 0.28 | 2.07 | 192637.00 | 26494.66 | 12.00 |
| 2024-07-04 | 14.43 | 13.55 | -0.95 | -6.55 | 208091.11 | 28773.65 | 12.97 |
| 2024-07-03 | 14.81 | 14.50 | -0.59 | -3.91 | 201277.00 | 29395.22 | 12.54 |
| 2024-07-02 | 14.65 | 15.09 | 0.48 | 3.29 | 344816.07 | 52536.48 | 21.49 |
| 2024-07-01 | 14.95 | 14.61 | -0.63 | -4.13 | 314417.58 | 46140.67 | 19.59 |
| 2024-06-28 | 14.78 | 15.24 | 0.01 | 0.07 | 515975.02 | 80667.31 | 32.15 |
| 2024-06-27 | 13.16 | 15.23 | 2.07 | 15.73 | 439164.99 | 65562.89 | 27.37 |
| 2024-06-26 | 12.04 | 13.16 | 1.09 | 9.03 | 193552.00 | 24253.50 | 12.06 |
| 2024-06-25 | 12.36 | 12.07 | -0.29 | -2.35 | 92580.00 | 11202.61 | 5.77 |
| 2024-06-24 | 13.00 | 12.36 | -0.66 | -5.07 | 107072.40 | 13296.57 | 6.67 |
| 2024-06-21 | 13.48 | 13.02 | -0.37 | -2.76 | 83539.00 | 10945.97 | 5.21 |
| 2024-06-20 | 14.30 | 13.39 | -0.70 | -4.97 | 105743.50 | 14399.58 | 6.59 |
| 2024-06-19 | 14.50 | 14.09 | -0.51 | -3.49 | 103460.41 | 14754.69 | 6.45 |
| 2024-06-18 | 14.32 | 14.60 | 0.25 | 1.74 | 97070.00 | 14150.44 | 6.05 |
| 2024-06-17 | 14.50 | 14.35 | -0.21 | -1.44 | 77363.00 | 11106.66 | 4.82 |
| 2024-06-14 | 14.83 | 14.56 | -0.14 | -0.95 | 89919.00 | 13063.57 | 5.60 |
| 2024-06-13 | 14.76 | 14.70 | 0.02 | 0.14 | 145004.00 | 21547.87 | 9.04 |
| 2024-06-12 | 14.07 | 14.68 | 0.44 | 3.09 | 144840.00 | 20981.95 | 9.03 |
| 2024-06-11 | 13.73 | 14.24 | 0.58 | 4.25 | 156577.57 | 21892.72 | 9.76 |
| 2024-06-07 | 13.35 | 13.66 | 0.45 | 3.41 | 136123.80 | 18442.03 | 8.48 |
| 2024-06-06 | 13.95 | 13.21 | -0.86 | -6.11 | 173283.78 | 23244.67 | 10.80 |
| 2024-06-05 | 14.66 | 14.07 | -0.54 | -3.70 | 136898.51 | 19491.61 | 8.53 |
| 2024-06-04 | 15.36 | 14.61 | -0.97 | -6.23 | 226906.56 | 33524.28 | 14.14 |
| 2024-06-03 | 14.67 | 15.58 | 0.78 | 5.27 | 318838.00 | 49759.03 | 19.87 |
| 2024-05-31 | 15.50 | 14.80 | -0.80 | -5.13 | 230671.16 | 34661.61 | 14.37 |
| 2024-05-30 | 15.67 | 15.60 | -0.53 | -3.29 | 223380.10 | 35404.50 | 13.92 |
| 2024-05-29 | 17.08 | 16.13 | -2.27 | -12.34 | 319667.84 | 52904.49 | 19.92 |
| 2024-05-28 | 18.60 | 18.40 | -0.45 | -2.39 | 105310.00 | 19455.10 | 6.56 |
| 2024-05-27 | 19.35 | 18.85 | -0.34 | -1.77 | 128757.01 | 24040.37 | 8.02 |
| 2024-05-24 | 19.96 | 19.19 | -0.67 | -3.37 | 122157.00 | 23733.73 | 7.61 |
| 2024-05-23 | 20.37 | 19.86 | -0.50 | -2.46 | 108305.01 | 21678.80 | 6.75 |
| 2024-05-22 | 20.50 | 20.36 | -0.22 | -1.07 | 129952.01 | 26298.90 | 8.10 |
| 2024-05-21 | 20.20 | 20.58 | 0.38 | 1.88 | 166838.16 | 34240.93 | 10.40 |
| 2024-05-20 | 20.10 | 20.20 | 0.27 | 1.36 | 201630.79 | 41171.99 | 12.56 |
| 2024-05-17 | 20.02 | 19.93 | -0.65 | -3.16 | 219105.01 | 43752.07 | 13.65 |
| 2024-05-16 | 22.50 | 20.58 | -1.92 | -8.53 | 309094.78 | 65797.62 | 19.26 |
| 2024-05-15 | 22.76 | 22.50 | -0.34 | -1.49 | 180493.34 | 40584.91 | 11.25 |
| 2024-05-14 | 20.66 | 22.84 | 2.39 | 11.69 | 331618.44 | 73160.55 | 20.66 |
| 2024-05-13 | 20.99 | 20.45 | -0.92 | -4.31 | 172451.95 | 35444.82 | 10.75 |
| 2024-05-10 | 23.20 | 21.37 | -1.93 | -8.28 | 254226.76 | 55698.33 | 15.84 |
日K线
周K线
月K线
