中际旭创(300308)股票信息
| 股票代码 | 300308 |
| 股票名称 | 中际旭创 |
| 最新价/元 | 185.83 |
| 涨跌额/元 | 30.97 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 185.83 |
| 卖出/元 | 0.00 |
| 昨收/元 | 154.86 |
| 今开/元 | 185.80 |
| 最高/元 | 185.83 |
| 最低/元 | 161.70 |
| 成交量/手 | 749893.28 |
| 成交额/万 | 1330838.24 |
| 股净值/元 | 66.37 |
| 市净率 | 12.88 |
| 总市值/万 | 20834637.24 |
| 流通值/万 | 20733323.63 |
| 换手率/% | 6.72 |
| 入市日期 | 2012-04-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
中际旭创(300308)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 | 185.80 | 185.83 | 30.97 | 20.00 | 749893.28 | 1330838.24 | 6.72 |
| 2024-09-30 | 136.00 | 154.86 | 21.26 | 15.91 | 613065.31 | 883822.92 | 5.49 |
| 2024-09-27 | 128.79 | 133.60 | 3.92 | 3.02 | 495555.24 | 650904.77 | 4.44 |
| 2024-09-26 | 123.01 | 129.68 | 7.69 | 6.30 | 268389.69 | 337895.71 | 2.41 |
| 2024-09-25 | 125.69 | 121.99 | -0.17 | -0.14 | 286311.51 | 354193.42 | 2.57 |
| 2024-09-24 | 109.13 | 122.16 | 13.26 | 12.18 | 360207.19 | 418093.09 | 3.23 |
| 2024-09-23 | 108.18 | 108.90 | -0.10 | -0.09 | 126153.49 | 138337.53 | 1.13 |
| 2024-09-20 | 111.90 | 109.00 | -1.03 | -0.94 | 160763.08 | 176471.90 | 1.44 |
| 2024-09-19 | 114.12 | 110.03 | -3.61 | -3.18 | 273384.54 | 299163.31 | 2.45 |
| 2024-09-18 | 114.00 | 113.64 | -2.30 | -1.98 | 151175.60 | 172857.73 | 1.35 |
| 2024-09-13 | 108.30 | 115.94 | 7.94 | 7.35 | 352839.94 | 402934.87 | 3.16 |
| 2024-09-12 | 111.00 | 108.00 | 1.82 | 1.71 | 221984.33 | 243391.01 | 1.99 |
| 2024-09-11 | 108.38 | 106.18 | -0.25 | -0.24 | 196116.07 | 210081.36 | 1.76 |
| 2024-09-10 | 102.20 | 106.43 | 4.43 | 4.34 | 330988.28 | 348206.43 | 2.97 |
| 2024-09-09 | 98.60 | 102.00 | 2.58 | 2.60 | 194695.52 | 194324.62 | 1.75 |
| 2024-09-06 | 101.00 | 99.42 | -2.25 | -2.21 | 144856.06 | 145284.25 | 1.30 |
| 2024-09-05 | 101.89 | 101.67 | -0.23 | -0.23 | 186346.20 | 190546.66 | 1.67 |
| 2024-09-04 | 99.00 | 101.90 | -3.41 | -3.24 | 312258.53 | 312880.29 | 2.80 |
| 2024-09-03 | 104.15 | 105.31 | 1.18 | 1.13 | 130148.77 | 136367.97 | 1.17 |
| 2024-09-02 | 108.55 | 104.13 | -4.77 | -4.38 | 220858.24 | 232705.29 | 1.98 |
| 2024-08-30 | 106.42 | 108.90 | 2.26 | 2.12 | 312595.46 | 340357.34 | 2.80 |
| 2024-08-29 | 106.77 | 106.64 | -5.92 | -5.26 | 374850.99 | 394002.85 | 3.36 |
| 2024-08-28 | 113.00 | 112.56 | -0.69 | -0.61 | 148952.24 | 168105.06 | 1.34 |
| 2024-08-27 | 113.51 | 113.25 | -1.09 | -0.95 | 163775.96 | 185684.69 | 1.47 |
| 2024-08-26 | 121.80 | 114.34 | -5.58 | -4.65 | 263662.68 | 306711.52 | 2.36 |
| 2024-08-23 | 120.99 | 119.92 | -1.47 | -1.21 | 122753.56 | 146840.81 | 1.10 |
| 2024-08-22 | 122.46 | 121.39 | -0.83 | -0.68 | 106734.65 | 130208.64 | 0.96 |
| 2024-08-21 | 120.20 | 122.22 | 0.53 | 0.44 | 133814.97 | 163415.10 | 1.20 |
| 2024-08-20 | 123.99 | 121.69 | 0.05 | 0.04 | 169605.35 | 208588.32 | 1.52 |
| 2024-08-19 | 121.20 | 121.64 | 1.68 | 1.40 | 187253.66 | 228615.30 | 1.68 |
| 2024-08-16 | 118.20 | 119.96 | 4.86 | 4.22 | 275062.93 | 330474.71 | 2.47 |
| 2024-08-15 | 115.76 | 115.10 | -0.68 | -0.59 | 149762.50 | 172699.56 | 1.34 |
| 2024-08-14 | 120.02 | 115.78 | -1.16 | -0.99 | 206354.83 | 243321.74 | 1.85 |
| 2024-08-13 | 115.00 | 116.94 | 3.59 | 3.17 | 254796.47 | 296349.61 | 2.28 |
| 2024-08-12 | 112.35 | 113.35 | 0.82 | 0.73 | 175289.98 | 199840.21 | 1.57 |
| 2024-08-09 | 113.00 | 112.53 | 2.03 | 1.84 | 255182.05 | 290201.88 | 2.29 |
| 2024-08-08 | 110.00 | 110.50 | -2.82 | -2.49 | 204451.52 | 225943.04 | 1.83 |
| 2024-08-07 | 113.00 | 113.32 | -1.16 | -1.01 | 206352.59 | 235178.87 | 1.85 |
| 2024-08-06 | 114.90 | 114.48 | 4.36 | 3.96 | 333817.85 | 382483.03 | 2.99 |
| 2024-08-05 | 113.04 | 110.12 | -8.86 | -7.45 | 470589.02 | 530992.79 | 4.22 |
| 2024-08-02 | 122.38 | 118.98 | -10.92 | -8.41 | 379676.25 | 458495.60 | 3.40 |
| 2024-08-01 | 134.50 | 129.90 | 0.40 | 0.31 | 279792.15 | 370678.50 | 2.51 |
| 2024-07-31 | 126.38 | 129.50 | 1.84 | 1.44 | 281326.75 | 358962.30 | 2.52 |
| 2024-07-30 | 128.00 | 127.66 | -1.93 | -1.49 | 158538.69 | 202230.48 | 1.42 |
| 2024-07-29 | 123.99 | 129.59 | 5.34 | 4.30 | 269963.45 | 346668.86 | 2.42 |
| 2024-07-26 | 122.71 | 124.25 | 1.98 | 1.62 | 224745.01 | 277807.60 | 2.01 |
| 2024-07-25 | 126.70 | 122.27 | -8.07 | -6.19 | 343553.60 | 424669.92 | 3.08 |
| 2024-07-24 | 129.51 | 130.34 | -0.58 | -0.44 | 221288.89 | 291640.09 | 1.98 |
| 2024-07-23 | 137.00 | 130.92 | -3.68 | -2.73 | 202717.51 | 270767.06 | 1.82 |
| 2024-07-22 | 134.00 | 134.60 | -0.38 | -0.28 | 206271.30 | 277715.01 | 1.85 |
| 2024-07-19 | 137.20 | 134.98 | -5.02 | -3.59 | 224671.07 | 306300.99 | 2.01 |
| 2024-07-18 | 136.01 | 140.00 | -1.71 | -1.21 | 337908.52 | 461900.96 | 3.03 |
| 2024-07-17 | 146.98 | 141.71 | -6.41 | -4.33 | 289922.86 | 414586.62 | 2.60 |
| 2024-07-16 | 149.68 | 148.12 | -1.46 | -0.98 | 252086.46 | 369832.16 | 2.26 |
| 2024-07-15 | 148.00 | 149.58 | -0.54 | -0.36 | 179397.47 | 266423.86 | 1.61 |
| 2024-07-12 | 148.11 | 150.12 | -3.14 | -2.05 | 200312.26 | 297601.08 | 1.80 |
| 2024-07-11 | 159.21 | 153.26 | -4.27 | -2.71 | 290842.56 | 447681.34 | 2.61 |
| 2024-07-10 | 154.00 | 157.53 | 3.20 | 2.07 | 236344.59 | 367303.37 | 2.12 |
| 2024-07-09 | 143.89 | 154.33 | 9.94 | 6.88 | 310067.87 | 464226.64 | 2.78 |
| 2024-07-08 | 146.09 | 144.39 | 2.89 | 2.04 | 203807.90 | 294901.34 | 1.83 |
| 2024-07-05 | 143.60 | 141.50 | -1.51 | -1.06 | 180386.76 | 254312.09 | 1.62 |
| 2024-07-04 | 145.80 | 143.01 | -0.49 | -0.34 | 172766.64 | 250415.30 | 1.55 |
| 2024-07-03 | 144.00 | 143.50 | -2.11 | -1.45 | 151175.26 | 215845.10 | 1.35 |
| 2024-07-02 | 144.98 | 145.61 | 0.71 | 0.49 | 228768.93 | 331685.57 | 2.05 |
| 2024-07-01 | 137.35 | 144.90 | 7.02 | 5.09 | 296493.24 | 422311.60 | 2.66 |
| 2024-06-28 | 136.00 | 137.88 | 1.74 | 1.28 | 228263.11 | 317232.20 | 2.05 |
| 2024-06-27 | 137.97 | 136.14 | -3.86 | -2.76 | 173074.15 | 237911.87 | 1.55 |
| 2024-06-26 | 138.00 | 140.00 | 5.10 | 3.78 | 266283.16 | 370787.09 | 2.39 |
| 2024-06-25 | 135.00 | 134.90 | -5.31 | -3.79 | 264489.22 | 357813.87 | 2.37 |
| 2024-06-24 | 145.20 | 140.21 | -2.79 | -1.95 | 204613.06 | 292135.03 | 1.83 |
| 2024-06-21 | 140.50 | 143.00 | -1.70 | -1.18 | 236958.38 | 337003.66 | 2.12 |
| 2024-06-20 | 146.00 | 144.70 | -1.30 | -0.89 | 208398.44 | 304885.61 | 1.87 |
| 2024-06-19 | 149.75 | 146.00 | -0.91 | -0.62 | 246413.47 | 361299.68 | 2.21 |
| 2024-06-18 | 142.58 | 146.91 | 4.40 | 3.09 | 344578.34 | 509801.87 | 3.09 |
| 2024-06-17 | 141.00 | 142.51 | 4.21 | 3.04 | 378266.41 | 539109.90 | 3.39 |
| 2024-06-14 | 125.01 | 138.30 | 14.60 | 11.80 | 586873.83 | 783963.92 | 5.26 |
| 2024-06-13 | 120.87 | 123.70 | 4.49 | 3.77 | 306309.49 | 377161.25 | 2.75 |
| 2024-06-12 | 119.00 | 119.21 | 0.20 | 0.17 | 166249.56 | 198556.75 | 1.49 |
| 2024-06-11 | 118.99 | 119.01 | -0.50 | -0.42 | 199735.43 | 237940.54 | 1.79 |
| 2024-06-07 | 124.10 | 119.51 | -5.91 | -4.71 | 315916.58 | 383337.11 | 2.83 |
| 2024-06-06 | 123.30 | 125.42 | 5.78 | 4.83 | 405410.05 | 513575.53 | 3.63 |
| 2024-06-05 | 172.10 | 166.96 | -6.04 | -3.49 | 141071.65 | 239626.31 | 1.76 |
| 2024-06-04 | 170.00 | 173.00 | 4.65 | 2.76 | 204401.58 | 353098.86 | 2.55 |
| 2024-06-03 | 161.00 | 168.35 | 11.08 | 7.05 | 285075.97 | 473127.53 | 3.56 |
| 2024-05-31 | 157.00 | 157.27 | -2.70 | -1.69 | 149535.77 | 237410.60 | 1.87 |
| 2024-05-30 | 161.10 | 159.97 | -1.03 | -0.64 | 109585.41 | 176180.57 | 1.37 |
| 2024-05-29 | 165.00 | 161.00 | -0.01 | -0.01 | 157898.13 | 256950.36 | 1.97 |
| 2024-05-28 | 167.00 | 161.01 | -7.38 | -4.38 | 247346.29 | 402056.67 | 3.09 |
| 2024-05-27 | 166.11 | 168.39 | 3.00 | 1.81 | 166951.23 | 280022.33 | 2.08 |
| 2024-05-24 | 172.00 | 165.39 | -8.40 | -4.83 | 273665.78 | 470744.52 | 3.41 |
| 2024-05-23 | 178.00 | 173.79 | 0.62 | 0.36 | 221645.06 | 386240.15 | 2.77 |
| 2024-05-22 | 176.00 | 173.17 | -4.26 | -2.40 | 139400.35 | 242403.13 | 1.74 |
| 2024-05-21 | 176.66 | 177.43 | 0.57 | 0.32 | 133052.16 | 236508.93 | 1.66 |
| 2024-05-20 | 169.00 | 176.86 | 6.28 | 3.68 | 242249.38 | 421619.00 | 3.03 |
| 2024-05-17 | 167.80 | 170.58 | 0.08 | 0.05 | 199080.93 | 335552.15 | 2.49 |
| 2024-05-16 | 171.98 | 170.50 | 3.73 | 2.24 | 232075.31 | 399620.60 | 2.90 |
| 2024-05-15 | 165.01 | 166.77 | 1.34 | 0.81 | 154121.44 | 259203.29 | 1.93 |
| 2024-05-14 | 171.86 | 165.43 | -6.12 | -3.57 | 214660.95 | 358889.00 | 2.69 |
| 2024-05-13 | 172.50 | 171.55 | 0.35 | 0.20 | 166639.90 | 288411.71 | 2.09 |
| 2024-05-10 | 170.80 | 171.20 | -1.98 | -1.14 | 153238.94 | 260189.99 | 1.92 |
日K线
周K线
月K线
