掌趣科技(300315)股票信息
| 股票代码 | 300315 |
| 股票名称 | 掌趣科技 |
| 最新价/元 | 6.24 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 12.84 |
| 买入/元 | 6.24 |
| 卖出/元 | 6.25 |
| 昨收/元 | 5.53 |
| 今开/元 | 6.60 |
| 最高/元 | 6.60 |
| 最低/元 | 5.71 |
| 成交量/手 | 4056762.87 |
| 成交额/万 | 249406.46 |
| 股净值/元 | 89.14 |
| 市净率 | 3.46 |
| 总市值/万 | 1703989.59 |
| 流通值/万 | 1618803.86 |
| 换手率/% | 15.64 |
| 入市日期 | 2012-05-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
掌趣科技(300315)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 | 6.60 | 6.24 | 0.71 | 12.84 | 4056762.87 | 249406.46 | 15.64 |
| 2024-09-30 | 5.01 | 5.53 | 0.75 | 15.69 | 3110882.34 | 163599.79 | 11.99 |
| 2024-09-27 | 4.55 | 4.78 | 0.31 | 6.94 | 1702165.47 | 79885.73 | 6.56 |
| 2024-09-26 | 4.33 | 4.47 | 0.14 | 3.23 | 962622.57 | 42360.60 | 3.71 |
| 2024-09-25 | 4.30 | 4.33 | 0.04 | 0.93 | 1187943.07 | 52188.75 | 4.58 |
| 2024-09-24 | 4.17 | 4.29 | 0.13 | 3.13 | 844720.63 | 35742.72 | 3.26 |
| 2024-09-23 | 4.17 | 4.16 | -0.01 | -0.24 | 320805.72 | 13385.19 | 1.24 |
| 2024-09-20 | 4.17 | 4.17 | 0.00 | 0.00 | 383602.84 | 15941.16 | 1.48 |
| 2024-09-19 | 4.07 | 4.17 | 0.13 | 3.22 | 538054.74 | 22226.14 | 2.07 |
| 2024-09-18 | 4.10 | 4.04 | -0.05 | -1.22 | 337888.56 | 13675.73 | 1.30 |
| 2024-09-13 | 4.16 | 4.09 | -0.07 | -1.68 | 360399.81 | 14929.26 | 1.39 |
| 2024-09-12 | 4.18 | 4.16 | -0.03 | -0.72 | 418914.91 | 17609.69 | 1.61 |
| 2024-09-11 | 4.18 | 4.19 | -0.03 | -0.71 | 346163.00 | 14478.18 | 1.33 |
| 2024-09-10 | 4.19 | 4.22 | 0.03 | 0.72 | 604338.53 | 25089.98 | 2.33 |
| 2024-09-09 | 4.16 | 4.19 | 0.01 | 0.24 | 500652.56 | 20998.87 | 1.93 |
| 2024-09-06 | 4.31 | 4.18 | -0.05 | -1.18 | 677216.02 | 28723.89 | 2.61 |
| 2024-09-05 | 4.12 | 4.23 | 0.10 | 2.42 | 715513.15 | 30155.14 | 2.76 |
| 2024-09-04 | 4.13 | 4.13 | -0.05 | -1.20 | 387634.00 | 16093.29 | 1.49 |
| 2024-09-03 | 4.16 | 4.18 | 0.02 | 0.48 | 456723.08 | 19082.44 | 1.76 |
| 2024-09-02 | 4.29 | 4.16 | -0.15 | -3.48 | 800444.32 | 33806.42 | 3.09 |
| 2024-08-30 | 4.17 | 4.31 | 0.09 | 2.13 | 1319512.42 | 56921.88 | 5.09 |
| 2024-08-29 | 4.07 | 4.22 | 0.13 | 3.18 | 822905.36 | 34216.90 | 3.17 |
| 2024-08-28 | 4.05 | 4.09 | 0.05 | 1.24 | 619735.78 | 25058.88 | 2.39 |
| 2024-08-27 | 4.02 | 4.04 | 0.02 | 0.50 | 599998.04 | 24408.54 | 2.31 |
| 2024-08-26 | 4.03 | 4.02 | 0.00 | 0.00 | 363922.00 | 14645.76 | 1.40 |
| 2024-08-23 | 4.01 | 4.02 | 0.01 | 0.25 | 398966.85 | 16021.46 | 1.54 |
| 2024-08-22 | 4.13 | 4.01 | -0.15 | -3.61 | 730528.75 | 29798.30 | 2.82 |
| 2024-08-21 | 4.23 | 4.16 | -0.10 | -2.35 | 926628.39 | 39243.45 | 3.57 |
| 2024-08-20 | 4.21 | 4.26 | 0.02 | 0.47 | 1220361.19 | 52315.29 | 4.70 |
| 2024-08-19 | 4.16 | 4.24 | 0.08 | 1.92 | 748189.35 | 31607.13 | 2.88 |
| 2024-08-16 | 4.20 | 4.16 | -0.05 | -1.19 | 637380.04 | 26652.58 | 2.46 |
| 2024-08-15 | 4.04 | 4.21 | 0.14 | 3.44 | 1188412.23 | 49976.86 | 4.58 |
| 2024-08-14 | 4.02 | 4.07 | 0.05 | 1.24 | 507090.22 | 20650.14 | 1.95 |
| 2024-08-13 | 3.98 | 4.02 | 0.03 | 0.75 | 252420.00 | 10070.19 | 0.97 |
| 2024-08-12 | 4.03 | 3.99 | -0.05 | -1.24 | 356270.00 | 14252.29 | 1.37 |
| 2024-08-09 | 4.14 | 4.04 | -0.09 | -2.18 | 392973.75 | 16069.85 | 1.51 |
| 2024-08-08 | 4.15 | 4.13 | -0.03 | -0.72 | 541274.62 | 22248.91 | 2.09 |
| 2024-08-07 | 4.15 | 4.16 | -0.02 | -0.48 | 542571.70 | 22640.31 | 2.09 |
| 2024-08-06 | 4.18 | 4.18 | 0.08 | 1.95 | 706405.40 | 29508.14 | 2.72 |
| 2024-08-05 | 4.11 | 4.10 | -0.02 | -0.49 | 923758.48 | 38689.33 | 3.56 |
| 2024-08-02 | 4.16 | 4.12 | -0.07 | -1.67 | 418084.01 | 17417.77 | 1.61 |
| 2024-08-01 | 4.21 | 4.19 | -0.03 | -0.71 | 437096.01 | 18350.35 | 1.68 |
| 2024-07-31 | 4.08 | 4.22 | 0.14 | 3.43 | 726618.82 | 30324.06 | 2.80 |
| 2024-07-30 | 4.05 | 4.08 | 0.00 | 0.00 | 312639.00 | 12750.96 | 1.21 |
| 2024-07-29 | 4.03 | 4.08 | 0.04 | 0.99 | 368942.63 | 14973.00 | 1.42 |
| 2024-07-26 | 3.98 | 4.04 | 0.08 | 2.02 | 354667.22 | 14303.50 | 1.37 |
| 2024-07-25 | 3.90 | 3.96 | 0.02 | 0.51 | 306376.02 | 12147.71 | 1.18 |
| 2024-07-24 | 4.02 | 3.94 | -0.10 | -2.48 | 424221.90 | 16928.82 | 1.64 |
| 2024-07-23 | 4.17 | 4.04 | -0.11 | -2.65 | 457056.79 | 18780.29 | 1.76 |
| 2024-07-22 | 4.06 | 4.15 | 0.08 | 1.97 | 546617.40 | 22566.44 | 2.11 |
| 2024-07-19 | 4.04 | 4.07 | 0.01 | 0.25 | 394357.00 | 16081.97 | 1.52 |
| 2024-07-18 | 4.05 | 4.06 | -0.05 | -1.22 | 510522.34 | 20505.27 | 1.97 |
| 2024-07-17 | 4.07 | 4.11 | 0.03 | 0.74 | 636597.20 | 26271.40 | 2.45 |
| 2024-07-16 | 4.05 | 4.08 | 0.01 | 0.25 | 356619.02 | 14478.55 | 1.37 |
| 2024-07-15 | 4.03 | 4.07 | 0.01 | 0.25 | 475442.00 | 19402.01 | 1.83 |
| 2024-07-12 | 4.10 | 4.06 | -0.06 | -1.46 | 350196.00 | 14311.04 | 1.35 |
| 2024-07-11 | 4.12 | 4.12 | 0.09 | 2.23 | 473088.84 | 19453.23 | 1.82 |
| 2024-07-10 | 4.03 | 4.03 | -0.01 | -0.25 | 375011.81 | 15192.46 | 1.45 |
| 2024-07-09 | 3.95 | 4.04 | 0.07 | 1.76 | 468916.81 | 18752.25 | 1.81 |
| 2024-07-08 | 4.12 | 3.97 | -0.15 | -3.64 | 458747.54 | 18448.08 | 1.77 |
| 2024-07-05 | 4.08 | 4.12 | 0.04 | 0.98 | 369287.42 | 15136.76 | 1.42 |
| 2024-07-04 | 4.19 | 4.08 | -0.10 | -2.39 | 428753.50 | 17684.04 | 1.65 |
| 2024-07-03 | 4.23 | 4.18 | -0.05 | -1.18 | 290462.30 | 12212.76 | 1.12 |
| 2024-07-02 | 4.22 | 4.23 | 0.02 | 0.48 | 407589.87 | 17300.25 | 1.57 |
| 2024-07-01 | 4.17 | 4.21 | 0.04 | 0.96 | 346111.30 | 14450.92 | 1.33 |
| 2024-06-28 | 4.16 | 4.17 | -0.01 | -0.24 | 466868.30 | 19670.06 | 1.80 |
| 2024-06-27 | 4.20 | 4.18 | -0.08 | -1.88 | 577539.36 | 24413.36 | 2.23 |
| 2024-06-26 | 4.05 | 4.26 | 0.21 | 5.19 | 922139.90 | 38594.70 | 3.55 |
| 2024-06-25 | 4.08 | 4.05 | -0.03 | -0.74 | 461291.67 | 18789.55 | 1.78 |
| 2024-06-24 | 4.22 | 4.08 | -0.20 | -4.67 | 610694.92 | 25238.75 | 2.35 |
| 2024-06-21 | 4.34 | 4.28 | -0.07 | -1.61 | 385619.00 | 16616.13 | 1.49 |
| 2024-06-20 | 4.55 | 4.35 | -0.15 | -3.33 | 547966.42 | 24258.13 | 2.11 |
| 2024-06-19 | 4.58 | 4.50 | -0.07 | -1.53 | 378722.40 | 17165.14 | 1.46 |
| 2024-06-18 | 4.52 | 4.57 | 0.06 | 1.33 | 381856.82 | 17424.57 | 1.47 |
| 2024-06-17 | 4.55 | 4.51 | -0.06 | -1.31 | 360141.16 | 16305.64 | 1.39 |
| 2024-06-14 | 4.51 | 4.57 | 0.03 | 0.66 | 384603.98 | 17551.41 | 1.48 |
| 2024-06-13 | 4.62 | 4.54 | -0.10 | -2.16 | 572622.43 | 26175.12 | 2.21 |
| 2024-06-12 | 4.56 | 4.64 | 0.05 | 1.09 | 595794.45 | 27582.18 | 2.30 |
| 2024-06-11 | 4.53 | 4.59 | 0.01 | 0.22 | 552111.45 | 24964.99 | 2.13 |
| 2024-06-07 | 4.60 | 4.58 | 0.04 | 0.88 | 517749.50 | 23717.38 | 2.00 |
| 2024-06-06 | 4.76 | 4.54 | -0.19 | -4.02 | 916039.87 | 42346.05 | 3.53 |
| 2024-06-05 | 4.78 | 4.73 | -0.12 | -2.47 | 697536.79 | 33159.34 | 2.69 |
| 2024-06-04 | 4.72 | 4.85 | 0.19 | 4.08 | 1275661.41 | 61255.60 | 4.92 |
| 2024-06-03 | 4.73 | 4.66 | -0.14 | -2.92 | 860395.16 | 40248.19 | 3.32 |
| 2024-05-31 | 4.54 | 4.80 | 0.27 | 5.96 | 1416408.84 | 66929.85 | 5.46 |
| 2024-05-30 | 4.55 | 4.53 | -0.05 | -1.09 | 391551.97 | 17750.56 | 1.51 |
| 2024-05-29 | 4.57 | 4.58 | 0.03 | 0.66 | 386199.80 | 17679.84 | 1.49 |
| 2024-05-28 | 4.69 | 4.55 | -0.17 | -3.60 | 605022.13 | 27834.33 | 2.33 |
| 2024-05-27 | 4.69 | 4.72 | 0.03 | 0.64 | 586908.58 | 27268.22 | 2.26 |
| 2024-05-24 | 4.75 | 4.69 | -0.04 | -0.85 | 519210.86 | 24570.34 | 2.00 |
| 2024-05-23 | 4.90 | 4.73 | -0.19 | -3.86 | 803290.18 | 38459.00 | 3.10 |
| 2024-05-22 | 4.86 | 4.92 | -0.01 | -0.20 | 784361.70 | 38144.82 | 3.02 |
| 2024-05-21 | 4.87 | 4.93 | 0.11 | 2.28 | 1162656.19 | 57348.48 | 4.48 |
| 2024-05-20 | 4.81 | 4.82 | -0.03 | -0.62 | 650165.34 | 31425.43 | 2.51 |
| 2024-05-17 | 4.83 | 4.85 | 0.01 | 0.21 | 735358.08 | 35321.78 | 2.83 |
| 2024-05-16 | 4.88 | 4.84 | -0.07 | -1.43 | 989845.54 | 48193.95 | 3.82 |
| 2024-05-15 | 5.02 | 4.91 | -0.13 | -2.58 | 1619198.82 | 81289.41 | 6.24 |
| 2024-05-14 | 4.84 | 5.04 | 0.33 | 7.01 | 2133110.82 | 106078.56 | 8.22 |
| 2024-05-13 | 4.73 | 4.71 | -0.08 | -1.67 | 553789.31 | 26074.76 | 2.13 |
| 2024-05-10 | 4.90 | 4.79 | -0.11 | -2.25 | 696417.29 | 33503.00 | 2.68 |
日K线
周K线
月K线
