同有科技(300302)股票信息
| 股票代码 | 300302 |
| 股票名称 | 同有科技 |
| 最新价/元 | 17.53 |
| 涨跌额/元 | 2.92 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 17.53 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.61 |
| 今开/元 | 17.50 |
| 最高/元 | 17.53 |
| 最低/元 | 15.80 |
| 成交量/手 | 734599.87 |
| 成交额/万 | 126743.71 |
| 股净值/元 | -44.52 |
| 市净率 | 6.11 |
| 总市值/万 | 840149.44 |
| 流通值/万 | 646662.23 |
| 换手率/% | 19.91 |
| 入市日期 | 2012-03-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
同有科技(300302)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 | 17.50 | 17.53 | 2.92 | 19.99 | 734599.87 | 126743.71 | 19.91 |
| 2024-09-30 | 12.99 | 14.61 | 2.12 | 16.97 | 600559.34 | 82082.64 | 16.28 |
| 2024-09-27 | 11.76 | 12.49 | 0.77 | 6.57 | 510803.70 | 61449.41 | 13.85 |
| 2024-09-26 | 11.19 | 11.72 | 0.64 | 5.78 | 468375.44 | 54287.60 | 12.70 |
| 2024-09-25 | 11.19 | 11.08 | -0.15 | -1.34 | 367666.11 | 41326.76 | 9.97 |
| 2024-09-24 | 10.91 | 11.23 | 0.14 | 1.26 | 372723.67 | 40834.26 | 10.10 |
| 2024-09-23 | 10.56 | 11.09 | 0.44 | 4.13 | 345509.00 | 37604.87 | 9.37 |
| 2024-09-20 | 10.56 | 10.65 | -0.03 | -0.28 | 255682.17 | 27271.32 | 6.93 |
| 2024-09-19 | 10.35 | 10.68 | 0.43 | 4.20 | 283831.51 | 29487.57 | 7.69 |
| 2024-09-18 | 10.50 | 10.25 | -0.34 | -3.21 | 277997.38 | 28945.18 | 7.54 |
| 2024-09-13 | 10.38 | 10.59 | 0.23 | 2.22 | 310666.35 | 32853.29 | 8.42 |
| 2024-09-12 | 10.30 | 10.36 | 0.13 | 1.27 | 254810.75 | 26698.59 | 6.91 |
| 2024-09-11 | 10.29 | 10.23 | -0.10 | -0.97 | 87397.00 | 8916.66 | 2.37 |
| 2024-09-10 | 10.26 | 10.33 | 0.10 | 0.98 | 118499.00 | 12141.91 | 3.21 |
| 2024-09-09 | 10.23 | 10.23 | -0.12 | -1.16 | 104889.00 | 10745.98 | 2.84 |
| 2024-09-06 | 10.75 | 10.35 | -0.40 | -3.72 | 142592.36 | 14983.82 | 3.87 |
| 2024-09-05 | 10.71 | 10.75 | 0.05 | 0.47 | 130607.29 | 14061.32 | 3.54 |
| 2024-09-04 | 10.75 | 10.70 | -0.22 | -2.02 | 131633.29 | 14147.53 | 3.57 |
| 2024-09-03 | 10.88 | 10.92 | -0.01 | -0.09 | 186416.43 | 20277.90 | 5.05 |
| 2024-09-02 | 11.25 | 10.93 | -0.42 | -3.70 | 290270.05 | 32177.92 | 7.87 |
| 2024-08-30 | 10.08 | 11.35 | 1.29 | 12.82 | 489730.46 | 54386.02 | 13.28 |
| 2024-08-29 | 9.75 | 10.06 | 0.27 | 2.76 | 86306.52 | 8583.50 | 2.34 |
| 2024-08-28 | 9.72 | 9.79 | 0.02 | 0.21 | 69997.25 | 6838.96 | 1.90 |
| 2024-08-27 | 9.98 | 9.77 | -0.27 | -2.69 | 106778.00 | 10522.05 | 2.89 |
| 2024-08-26 | 10.24 | 10.04 | -0.06 | -0.59 | 91112.41 | 9195.75 | 2.47 |
| 2024-08-23 | 9.97 | 10.10 | 0.07 | 0.70 | 97240.00 | 9807.82 | 2.64 |
| 2024-08-22 | 10.30 | 10.03 | -0.24 | -2.34 | 121415.65 | 12348.91 | 3.29 |
| 2024-08-21 | 10.28 | 10.27 | -0.04 | -0.39 | 113784.00 | 11822.95 | 3.08 |
| 2024-08-20 | 10.46 | 10.31 | -0.09 | -0.87 | 125716.73 | 13102.58 | 3.41 |
| 2024-08-19 | 10.46 | 10.40 | -0.09 | -0.86 | 111506.00 | 11679.00 | 3.02 |
| 2024-08-16 | 10.48 | 10.49 | -0.03 | -0.29 | 167048.80 | 17717.32 | 4.53 |
| 2024-08-15 | 10.12 | 10.52 | 0.33 | 3.24 | 181922.14 | 18991.08 | 4.93 |
| 2024-08-14 | 10.12 | 10.19 | 0.11 | 1.09 | 134303.08 | 13692.84 | 3.64 |
| 2024-08-13 | 9.86 | 10.08 | 0.21 | 2.13 | 94889.00 | 9472.43 | 2.57 |
| 2024-08-12 | 10.03 | 9.87 | -0.16 | -1.60 | 106251.00 | 10502.87 | 2.88 |
| 2024-08-09 | 10.09 | 10.03 | 0.14 | 1.42 | 177158.10 | 18017.54 | 4.80 |
| 2024-08-08 | 10.01 | 9.89 | -0.30 | -2.94 | 186919.68 | 18517.24 | 5.07 |
| 2024-08-07 | 10.25 | 10.19 | -0.12 | -1.16 | 134544.25 | 13865.92 | 3.65 |
| 2024-08-06 | 10.45 | 10.31 | 0.10 | 0.98 | 153989.10 | 15808.75 | 4.17 |
| 2024-08-05 | 10.58 | 10.21 | -0.59 | -5.46 | 192695.00 | 20215.51 | 5.22 |
| 2024-08-02 | 11.02 | 10.80 | -0.48 | -4.26 | 239253.85 | 26351.27 | 6.49 |
| 2024-08-01 | 10.95 | 11.28 | 0.36 | 3.30 | 337420.96 | 37915.02 | 9.15 |
| 2024-07-31 | 10.40 | 10.92 | 0.30 | 2.83 | 307781.53 | 32965.92 | 8.34 |
| 2024-07-30 | 10.02 | 10.62 | 0.50 | 4.94 | 259756.06 | 27037.28 | 7.04 |
| 2024-07-29 | 10.20 | 10.12 | -0.08 | -0.78 | 117181.00 | 11964.07 | 3.18 |
| 2024-07-26 | 10.07 | 10.20 | 0.11 | 1.09 | 132134.77 | 13407.17 | 3.58 |
| 2024-07-25 | 10.01 | 10.09 | -0.06 | -0.59 | 127463.65 | 12842.73 | 3.46 |
| 2024-07-24 | 10.12 | 10.15 | -0.08 | -0.78 | 142578.56 | 14565.03 | 3.87 |
| 2024-07-23 | 10.42 | 10.23 | -0.37 | -3.49 | 210469.81 | 21916.30 | 5.71 |
| 2024-07-22 | 10.47 | 10.60 | 0.18 | 1.73 | 306026.73 | 32758.69 | 8.30 |
| 2024-07-19 | 10.17 | 10.42 | 0.15 | 1.46 | 267239.66 | 27902.88 | 7.24 |
| 2024-07-18 | 10.00 | 10.27 | 0.14 | 1.38 | 267808.13 | 26745.34 | 7.26 |
| 2024-07-17 | 10.23 | 10.13 | -0.31 | -2.97 | 247391.93 | 25589.25 | 6.71 |
| 2024-07-16 | 10.02 | 10.44 | 0.54 | 5.46 | 364542.90 | 37476.22 | 9.88 |
| 2024-07-15 | 10.50 | 9.90 | 0.71 | 7.73 | 341988.64 | 34557.46 | 9.27 |
| 2024-07-12 | 9.16 | 9.19 | -0.06 | -0.65 | 63154.00 | 5809.60 | 1.71 |
| 2024-07-11 | 9.35 | 9.25 | 0.13 | 1.43 | 95461.30 | 8859.01 | 2.59 |
| 2024-07-10 | 9.18 | 9.12 | -0.08 | -0.87 | 85970.98 | 7951.41 | 2.33 |
| 2024-07-09 | 8.84 | 9.20 | 0.32 | 3.60 | 103663.21 | 9408.86 | 2.81 |
| 2024-07-08 | 8.96 | 8.88 | -0.16 | -1.77 | 72666.00 | 6526.26 | 1.97 |
| 2024-07-05 | 8.91 | 9.04 | 0.13 | 1.46 | 72847.00 | 6552.48 | 1.97 |
| 2024-07-04 | 9.20 | 8.91 | -0.26 | -2.84 | 82875.31 | 7499.23 | 2.25 |
| 2024-07-03 | 9.42 | 9.17 | -0.21 | -2.24 | 101194.00 | 9381.65 | 2.74 |
| 2024-07-02 | 9.33 | 9.38 | 0.25 | 2.74 | 152587.53 | 14364.64 | 4.14 |
| 2024-07-01 | 9.10 | 9.13 | 0.00 | 0.00 | 101155.59 | 9109.89 | 2.74 |
| 2024-06-28 | 9.13 | 9.13 | -0.09 | -0.98 | 119841.00 | 11116.45 | 3.25 |
| 2024-06-27 | 9.10 | 9.22 | 0.00 | 0.00 | 174934.60 | 16455.76 | 4.74 |
| 2024-06-26 | 8.72 | 9.22 | 0.50 | 5.73 | 129515.60 | 11544.58 | 3.51 |
| 2024-06-25 | 9.22 | 8.72 | -0.51 | -5.53 | 178726.97 | 15793.55 | 4.85 |
| 2024-06-24 | 9.80 | 9.23 | -0.65 | -6.58 | 160444.79 | 15159.00 | 4.35 |
| 2024-06-21 | 9.80 | 9.88 | -0.14 | -1.40 | 119716.37 | 11784.11 | 3.25 |
| 2024-06-20 | 10.43 | 10.02 | -0.52 | -4.93 | 184769.96 | 18957.89 | 5.01 |
| 2024-06-19 | 10.29 | 10.54 | 0.30 | 2.93 | 262752.30 | 27580.09 | 7.12 |
| 2024-06-18 | 10.26 | 10.24 | -0.01 | -0.10 | 122343.00 | 12540.77 | 3.32 |
| 2024-06-17 | 10.15 | 10.25 | 0.04 | 0.39 | 113901.15 | 11631.32 | 3.09 |
| 2024-06-14 | 10.24 | 10.21 | -0.07 | -0.68 | 134411.00 | 13710.17 | 3.64 |
| 2024-06-13 | 10.33 | 10.28 | -0.07 | -0.68 | 170563.00 | 17629.69 | 4.62 |
| 2024-06-12 | 9.91 | 10.35 | 0.31 | 3.09 | 219984.79 | 22607.66 | 5.96 |
| 2024-06-11 | 9.54 | 10.04 | 0.42 | 4.37 | 169391.94 | 16871.64 | 4.59 |
| 2024-06-07 | 9.61 | 9.62 | 0.18 | 1.91 | 118772.26 | 11390.24 | 3.22 |
| 2024-06-06 | 9.90 | 9.44 | -0.39 | -3.97 | 188955.19 | 18467.89 | 5.12 |
| 2024-06-05 | 10.10 | 9.83 | -0.42 | -4.10 | 187839.26 | 18937.70 | 5.09 |
| 2024-06-04 | 10.52 | 10.25 | -0.58 | -5.36 | 265289.18 | 27316.58 | 7.19 |
| 2024-06-03 | 10.49 | 10.83 | 0.54 | 5.25 | 388823.61 | 41878.77 | 10.54 |
| 2024-05-31 | 9.96 | 10.29 | 0.20 | 1.98 | 201524.20 | 20506.93 | 5.46 |
| 2024-05-30 | 9.68 | 10.09 | 0.39 | 4.02 | 240531.46 | 24174.02 | 6.52 |
| 2024-05-29 | 9.73 | 9.70 | -0.12 | -1.22 | 91437.82 | 8910.47 | 2.48 |
| 2024-05-28 | 9.86 | 9.82 | -0.08 | -0.81 | 153197.99 | 15293.33 | 4.15 |
| 2024-05-27 | 9.62 | 9.90 | 0.33 | 3.45 | 112644.38 | 10838.95 | 3.05 |
| 2024-05-24 | 9.99 | 9.57 | -0.37 | -3.72 | 93479.65 | 9117.16 | 2.53 |
| 2024-05-23 | 10.20 | 9.94 | -0.26 | -2.55 | 86275.72 | 8651.44 | 2.34 |
| 2024-05-22 | 10.10 | 10.20 | 0.06 | 0.59 | 65106.15 | 6611.93 | 1.77 |
| 2024-05-21 | 10.23 | 10.14 | -0.09 | -0.88 | 68250.38 | 6944.18 | 1.85 |
| 2024-05-20 | 10.30 | 10.23 | -0.06 | -0.58 | 86766.26 | 8890.16 | 2.35 |
| 2024-05-17 | 10.10 | 10.29 | 0.19 | 1.88 | 91785.87 | 9336.68 | 2.49 |
| 2024-05-16 | 10.19 | 10.10 | 0.03 | 0.30 | 85159.20 | 8644.60 | 2.31 |
| 2024-05-15 | 10.16 | 10.07 | -0.10 | -0.98 | 82905.10 | 8430.32 | 2.25 |
| 2024-05-14 | 10.20 | 10.17 | 0.03 | 0.30 | 90636.04 | 9230.55 | 2.46 |
| 2024-05-13 | 10.45 | 10.14 | -0.43 | -4.07 | 140304.27 | 14312.07 | 3.80 |
| 2024-05-10 | 11.09 | 10.57 | -0.49 | -4.43 | 164360.54 | 17587.60 | 4.46 |
日K线
周K线
月K线
