宜通世纪(300310)股票信息
| 股票代码 | 300310 |
| 股票名称 | 宜通世纪 |
| 最新价/元 | 9.79 |
| 涨跌额/元 | 1.63 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 9.79 |
| 卖出/元 | 0.00 |
| 昨收/元 | 8.16 |
| 今开/元 | 9.57 |
| 最高/元 | 9.79 |
| 最低/元 | 9.16 |
| 成交量/手 | 2056790.99 |
| 成交额/万 | 196013.46 |
| 股净值/元 | 195.80 |
| 市净率 | 4.44 |
| 总市值/万 | 863143.70 |
| 流通值/万 | 677213.90 |
| 换手率/% | 29.73 |
| 入市日期 | 2012-04-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
宜通世纪(300310)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 | 9.57 | 9.79 | 1.63 | 19.98 | 2056790.99 | 196013.46 | 29.73 |
| 2024-09-30 | 7.15 | 8.16 | 1.36 | 20.00 | 2567537.32 | 196404.45 | 37.12 |
| 2024-09-27 | 6.36 | 6.80 | 0.50 | 7.94 | 2475492.57 | 160569.83 | 35.79 |
| 2024-09-26 | 5.68 | 6.30 | 0.57 | 9.95 | 2330280.66 | 142247.55 | 33.69 |
| 2024-09-25 | 5.56 | 5.73 | 0.19 | 3.43 | 2189146.06 | 125941.61 | 31.65 |
| 2024-09-24 | 5.38 | 5.54 | 0.17 | 3.17 | 2036831.03 | 112681.03 | 29.45 |
| 2024-09-23 | 5.18 | 5.37 | 0.09 | 1.71 | 2405083.89 | 130092.91 | 34.77 |
| 2024-09-20 | 4.45 | 5.28 | 0.88 | 20.00 | 1912837.47 | 94134.39 | 27.65 |
| 2024-09-19 | 4.33 | 4.40 | 0.07 | 1.62 | 727245.89 | 31878.03 | 10.51 |
| 2024-09-18 | 4.33 | 4.33 | -0.03 | -0.69 | 581212.00 | 25111.46 | 8.40 |
| 2024-09-13 | 4.61 | 4.36 | -0.31 | -6.64 | 1071108.33 | 47449.46 | 15.48 |
| 2024-09-12 | 4.78 | 4.67 | -0.12 | -2.51 | 1106280.69 | 52465.95 | 15.99 |
| 2024-09-11 | 4.91 | 4.79 | -0.16 | -3.23 | 1225535.40 | 60866.30 | 17.72 |
| 2024-09-10 | 5.15 | 4.95 | -0.30 | -5.71 | 1344724.44 | 66653.51 | 19.44 |
| 2024-09-09 | 5.17 | 5.25 | -0.19 | -3.49 | 1785137.00 | 96155.95 | 25.81 |
| 2024-09-06 | 5.63 | 5.44 | -0.02 | -0.37 | 2669899.56 | 151245.17 | 38.60 |
| 2024-09-05 | 4.50 | 5.46 | 0.91 | 20.00 | 1970562.58 | 98180.12 | 28.49 |
| 2024-09-04 | 4.63 | 4.55 | -0.23 | -4.81 | 802630.40 | 36657.57 | 11.60 |
| 2024-09-03 | 4.66 | 4.78 | 0.07 | 1.49 | 1213724.11 | 56661.64 | 17.55 |
| 2024-09-02 | 4.87 | 4.71 | -0.16 | -3.29 | 1161816.79 | 55597.21 | 16.80 |
| 2024-08-30 | 4.55 | 4.87 | 0.30 | 6.57 | 1965597.21 | 93469.27 | 28.42 |
| 2024-08-29 | 4.38 | 4.57 | -0.07 | -1.51 | 2012433.96 | 89466.74 | 29.09 |
| 2024-08-28 | 4.00 | 4.64 | 0.59 | 14.57 | 2277677.00 | 106495.52 | 32.93 |
| 2024-08-27 | 4.26 | 4.05 | -0.15 | -3.57 | 754517.10 | 32278.72 | 10.91 |
| 2024-08-26 | 4.15 | 4.20 | -0.06 | -1.41 | 547212.04 | 22756.17 | 7.91 |
| 2024-08-23 | 4.06 | 4.26 | 0.09 | 2.16 | 881092.12 | 36259.82 | 12.74 |
| 2024-08-22 | 3.95 | 4.17 | 0.19 | 4.77 | 1155214.74 | 49599.70 | 16.70 |
| 2024-08-21 | 4.05 | 3.98 | -0.12 | -2.93 | 423693.47 | 16877.98 | 6.13 |
| 2024-08-20 | 3.88 | 4.10 | 0.20 | 5.13 | 655526.21 | 26162.77 | 9.48 |
| 2024-08-19 | 4.01 | 3.90 | -0.14 | -3.47 | 426138.68 | 16788.13 | 6.16 |
| 2024-08-16 | 3.94 | 4.04 | 0.08 | 2.02 | 751928.96 | 30314.31 | 10.87 |
| 2024-08-15 | 3.67 | 3.96 | 0.27 | 7.32 | 770213.02 | 30156.50 | 11.13 |
| 2024-08-14 | 3.66 | 3.69 | 0.03 | 0.82 | 237321.54 | 8760.78 | 3.43 |
| 2024-08-13 | 3.64 | 3.66 | -0.02 | -0.54 | 180205.88 | 6484.60 | 2.61 |
| 2024-08-12 | 3.74 | 3.68 | -0.12 | -3.16 | 291983.94 | 10740.58 | 4.22 |
| 2024-08-09 | 3.67 | 3.80 | 0.13 | 3.54 | 367152.00 | 13775.38 | 5.31 |
| 2024-08-08 | 3.70 | 3.67 | -0.09 | -2.39 | 235478.63 | 8628.02 | 3.40 |
| 2024-08-07 | 3.59 | 3.76 | 0.16 | 4.44 | 305733.11 | 11349.27 | 4.42 |
| 2024-08-06 | 3.59 | 3.60 | 0.06 | 1.70 | 135652.00 | 4856.32 | 1.96 |
| 2024-08-05 | 3.67 | 3.54 | -0.17 | -4.58 | 182003.00 | 6624.43 | 2.63 |
| 2024-08-02 | 3.76 | 3.71 | -0.09 | -2.37 | 174639.00 | 6549.50 | 2.52 |
| 2024-08-01 | 3.78 | 3.80 | -0.01 | -0.26 | 188608.00 | 7175.73 | 2.73 |
| 2024-07-31 | 3.75 | 3.81 | 0.08 | 2.15 | 292908.41 | 11015.77 | 4.23 |
| 2024-07-30 | 3.67 | 3.73 | 0.07 | 1.91 | 297548.60 | 11149.19 | 4.30 |
| 2024-07-29 | 3.60 | 3.66 | 0.07 | 1.95 | 221956.00 | 8071.60 | 3.21 |
| 2024-07-26 | 3.53 | 3.59 | 0.05 | 1.41 | 169604.84 | 6044.64 | 2.45 |
| 2024-07-25 | 3.45 | 3.54 | 0.07 | 2.02 | 207019.54 | 7254.38 | 2.99 |
| 2024-07-24 | 3.57 | 3.47 | -0.10 | -2.80 | 125343.00 | 4419.65 | 1.81 |
| 2024-07-23 | 3.62 | 3.57 | -0.05 | -1.38 | 170749.32 | 6200.67 | 2.47 |
| 2024-07-22 | 3.55 | 3.62 | 0.06 | 1.69 | 154532.04 | 5555.99 | 2.23 |
| 2024-07-19 | 3.54 | 3.56 | 0.00 | 0.00 | 140438.95 | 5012.67 | 2.03 |
| 2024-07-18 | 3.60 | 3.56 | -0.06 | -1.66 | 165392.59 | 5829.52 | 2.39 |
| 2024-07-17 | 3.72 | 3.62 | -0.12 | -3.21 | 160911.40 | 5935.74 | 2.33 |
| 2024-07-16 | 3.70 | 3.74 | 0.04 | 1.08 | 149528.00 | 5552.48 | 2.16 |
| 2024-07-15 | 3.81 | 3.70 | -0.10 | -2.63 | 158044.80 | 5887.00 | 2.28 |
| 2024-07-12 | 3.75 | 3.80 | 0.01 | 0.26 | 239436.71 | 9127.12 | 3.46 |
| 2024-07-11 | 3.77 | 3.79 | 0.09 | 2.43 | 277019.71 | 10436.79 | 4.00 |
| 2024-07-10 | 3.79 | 3.70 | 0.08 | 2.21 | 327631.68 | 12300.44 | 4.74 |
| 2024-07-09 | 3.53 | 3.62 | 0.09 | 2.55 | 172923.63 | 6165.78 | 2.50 |
| 2024-07-08 | 3.66 | 3.53 | -0.20 | -5.36 | 174571.44 | 6253.88 | 2.52 |
| 2024-07-05 | 3.60 | 3.73 | 0.10 | 2.76 | 207392.88 | 7563.02 | 3.00 |
| 2024-07-04 | 3.84 | 3.63 | -0.14 | -3.71 | 280996.55 | 10546.26 | 4.06 |
| 2024-07-03 | 3.84 | 3.77 | -0.04 | -1.05 | 137469.88 | 5201.63 | 1.99 |
| 2024-07-02 | 3.75 | 3.81 | 0.05 | 1.33 | 176910.54 | 6736.31 | 2.56 |
| 2024-07-01 | 3.73 | 3.76 | 0.03 | 0.80 | 168180.78 | 6245.61 | 2.43 |
| 2024-06-28 | 3.71 | 3.73 | 0.03 | 0.81 | 174074.54 | 6520.55 | 2.52 |
| 2024-06-27 | 3.76 | 3.70 | -0.09 | -2.38 | 212876.37 | 8002.42 | 3.08 |
| 2024-06-26 | 3.67 | 3.79 | 0.13 | 3.55 | 202479.37 | 7505.93 | 2.93 |
| 2024-06-25 | 3.69 | 3.66 | -0.03 | -0.81 | 180451.77 | 6613.90 | 2.61 |
| 2024-06-24 | 3.87 | 3.69 | -0.19 | -4.90 | 226690.00 | 8463.73 | 3.28 |
| 2024-06-21 | 3.90 | 3.88 | -0.03 | -0.77 | 212998.00 | 8254.70 | 3.08 |
| 2024-06-20 | 4.00 | 3.91 | -0.17 | -4.17 | 274872.69 | 10935.20 | 3.97 |
| 2024-06-19 | 4.10 | 4.08 | -0.01 | -0.24 | 425762.47 | 17538.71 | 6.15 |
| 2024-06-18 | 3.85 | 4.09 | 0.25 | 6.51 | 513669.00 | 20695.39 | 7.43 |
| 2024-06-17 | 3.89 | 3.84 | -0.04 | -1.03 | 201953.37 | 7839.51 | 2.92 |
| 2024-06-14 | 3.87 | 3.88 | 0.00 | 0.00 | 187835.40 | 7223.26 | 2.72 |
| 2024-06-13 | 3.87 | 3.88 | 0.02 | 0.52 | 240405.28 | 9256.89 | 3.48 |
| 2024-06-12 | 3.72 | 3.86 | 0.11 | 2.93 | 246954.89 | 9480.78 | 3.57 |
| 2024-06-11 | 3.70 | 3.75 | 0.05 | 1.35 | 199652.00 | 7380.70 | 2.89 |
| 2024-06-07 | 3.71 | 3.70 | 0.06 | 1.65 | 272311.00 | 10097.55 | 3.94 |
| 2024-06-06 | 3.99 | 3.64 | -0.41 | -10.12 | 589662.21 | 22168.81 | 8.52 |
| 2024-06-05 | 4.01 | 4.05 | 0.08 | 2.02 | 436953.50 | 17905.09 | 6.32 |
| 2024-06-04 | 3.96 | 3.97 | -0.07 | -1.73 | 238802.94 | 9464.15 | 3.45 |
| 2024-06-03 | 4.13 | 4.04 | -0.12 | -2.89 | 306763.66 | 12465.90 | 4.43 |
| 2024-05-31 | 4.01 | 4.16 | 0.12 | 2.97 | 356615.88 | 14681.12 | 5.16 |
| 2024-05-30 | 4.15 | 4.04 | -0.16 | -3.81 | 312903.67 | 12752.19 | 4.52 |
| 2024-05-29 | 4.14 | 4.20 | 0.05 | 1.21 | 304735.02 | 12946.79 | 4.41 |
| 2024-05-28 | 4.32 | 4.15 | -0.24 | -5.47 | 454163.89 | 19066.24 | 6.57 |
| 2024-05-27 | 4.44 | 4.39 | 0.00 | 0.00 | 329320.20 | 14497.11 | 4.76 |
| 2024-05-24 | 4.35 | 4.39 | 0.00 | 0.00 | 413052.21 | 17965.10 | 5.97 |
| 2024-05-23 | 4.57 | 4.39 | -0.22 | -4.77 | 491243.05 | 21752.64 | 7.10 |
| 2024-05-22 | 4.62 | 4.61 | -0.06 | -1.29 | 460061.98 | 21148.29 | 6.65 |
| 2024-05-21 | 4.54 | 4.67 | 0.08 | 1.74 | 773651.42 | 35512.61 | 11.18 |
| 2024-05-20 | 4.58 | 4.59 | 0.10 | 2.23 | 810929.84 | 37869.42 | 11.72 |
| 2024-05-17 | 4.45 | 4.49 | 0.03 | 0.67 | 411623.97 | 18363.55 | 5.95 |
| 2024-05-16 | 4.38 | 4.46 | 0.09 | 2.06 | 426254.55 | 18921.23 | 6.16 |
| 2024-05-15 | 4.34 | 4.37 | -0.01 | -0.23 | 399895.70 | 17576.61 | 5.78 |
| 2024-05-14 | 4.35 | 4.38 | 0.03 | 0.69 | 361300.00 | 15776.42 | 5.22 |
| 2024-05-13 | 4.47 | 4.35 | -0.17 | -3.76 | 514914.17 | 22509.62 | 7.44 |
| 2024-05-10 | 4.67 | 4.52 | -0.22 | -4.64 | 714832.97 | 32592.79 | 10.33 |
日K线
周K线
月K线
