珈伟新能(300317)股票信息
| 股票代码 | 300317 |
| 股票名称 | 珈伟新能 |
| 最新价/元 | 4.70 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 11.91 |
| 买入/元 | 4.69 |
| 卖出/元 | 4.70 |
| 昨收/元 | 4.20 |
| 今开/元 | 5.02 |
| 最高/元 | 5.02 |
| 最低/元 | 4.29 |
| 成交量/手 | 865533.92 |
| 成交额/万 | 40089.40 |
| 股净值/元 | 243.52 |
| 市净率 | 2.14 |
| 总市值/万 | 390188.55 |
| 流通值/万 | 389589.30 |
| 换手率/% | 10.44 |
| 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 |
珈伟新能(300317)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 | 5.02 | 4.70 | 0.50 | 11.91 | 865533.92 | 40089.40 | 10.44 |
| 2024-09-30 | 3.81 | 4.20 | 0.59 | 16.34 | 650811.47 | 26086.70 | 7.85 |
| 2024-09-27 | 3.48 | 3.61 | 0.19 | 5.56 | 336333.04 | 12008.92 | 4.06 |
| 2024-09-26 | 3.28 | 3.42 | 0.08 | 2.40 | 292815.39 | 9928.71 | 3.53 |
| 2024-09-25 | 3.25 | 3.34 | 0.10 | 3.09 | 211766.55 | 7055.46 | 2.55 |
| 2024-09-24 | 3.14 | 3.24 | 0.14 | 4.52 | 191979.40 | 6132.92 | 2.32 |
| 2024-09-23 | 3.09 | 3.10 | 0.01 | 0.32 | 76578.55 | 2375.45 | 0.92 |
| 2024-09-20 | 3.19 | 3.09 | -0.08 | -2.52 | 98243.00 | 3056.59 | 1.19 |
| 2024-09-19 | 3.10 | 3.17 | 0.09 | 2.92 | 116845.00 | 3692.58 | 1.41 |
| 2024-09-18 | 3.14 | 3.08 | -0.06 | -1.91 | 91856.00 | 2820.09 | 1.11 |
| 2024-09-13 | 3.22 | 3.14 | -0.07 | -2.18 | 99603.37 | 3153.55 | 1.20 |
| 2024-09-12 | 3.23 | 3.21 | 0.01 | 0.31 | 130112.00 | 4247.08 | 1.57 |
| 2024-09-11 | 3.17 | 3.20 | 0.02 | 0.63 | 115325.36 | 3704.84 | 1.39 |
| 2024-09-10 | 3.14 | 3.18 | 0.03 | 0.95 | 88318.00 | 2784.47 | 1.07 |
| 2024-09-09 | 3.15 | 3.15 | -0.01 | -0.32 | 89375.42 | 2802.56 | 1.08 |
| 2024-09-06 | 3.27 | 3.16 | -0.14 | -4.24 | 143722.00 | 4598.52 | 1.73 |
| 2024-09-05 | 3.26 | 3.30 | 0.04 | 1.23 | 89447.85 | 2947.61 | 1.08 |
| 2024-09-04 | 3.27 | 3.26 | -0.01 | -0.31 | 100690.00 | 3307.31 | 1.21 |
| 2024-09-03 | 3.23 | 3.27 | 0.02 | 0.62 | 90799.37 | 2957.68 | 1.10 |
| 2024-09-02 | 3.25 | 3.25 | -0.02 | -0.61 | 113481.00 | 3737.21 | 1.37 |
| 2024-08-30 | 3.22 | 3.27 | 0.07 | 2.19 | 128129.00 | 4196.42 | 1.55 |
| 2024-08-29 | 3.11 | 3.20 | 0.09 | 2.89 | 108328.06 | 3438.67 | 1.31 |
| 2024-08-28 | 3.11 | 3.11 | -0.02 | -0.64 | 113325.00 | 3489.59 | 1.37 |
| 2024-08-27 | 3.17 | 3.13 | -0.08 | -2.49 | 104917.90 | 3320.95 | 1.26 |
| 2024-08-26 | 3.12 | 3.21 | 0.13 | 4.22 | 150461.32 | 4848.59 | 1.81 |
| 2024-08-23 | 3.14 | 3.08 | -0.09 | -2.84 | 114584.17 | 3552.43 | 1.38 |
| 2024-08-22 | 3.22 | 3.17 | -0.08 | -2.46 | 116960.86 | 3756.77 | 1.41 |
| 2024-08-21 | 3.37 | 3.25 | -0.14 | -4.13 | 130908.77 | 4328.94 | 1.58 |
| 2024-08-20 | 3.50 | 3.39 | -0.12 | -3.42 | 116861.00 | 3997.00 | 1.41 |
| 2024-08-19 | 3.52 | 3.51 | -0.02 | -0.57 | 90660.00 | 3189.82 | 1.09 |
| 2024-08-16 | 3.51 | 3.53 | 0.02 | 0.57 | 146525.00 | 5175.90 | 1.77 |
| 2024-08-15 | 3.44 | 3.51 | 0.06 | 1.74 | 170813.19 | 5928.26 | 2.06 |
| 2024-08-14 | 3.47 | 3.45 | -0.03 | -0.86 | 90100.88 | 3114.95 | 1.09 |
| 2024-08-13 | 3.52 | 3.48 | -0.06 | -1.70 | 151638.00 | 5241.29 | 1.83 |
| 2024-08-12 | 3.49 | 3.54 | 0.11 | 3.21 | 236059.43 | 8444.32 | 2.85 |
| 2024-08-09 | 3.48 | 3.43 | -0.05 | -1.44 | 63440.37 | 2204.87 | 0.76 |
| 2024-08-08 | 3.52 | 3.48 | -0.06 | -1.70 | 105297.00 | 3676.82 | 1.27 |
| 2024-08-07 | 3.56 | 3.54 | 0.05 | 1.43 | 141241.00 | 5003.05 | 1.70 |
| 2024-08-06 | 3.44 | 3.49 | 0.10 | 2.95 | 118417.15 | 4105.96 | 1.43 |
| 2024-08-05 | 3.51 | 3.39 | -0.13 | -3.69 | 135312.00 | 4721.95 | 1.63 |
| 2024-08-02 | 3.57 | 3.52 | -0.05 | -1.40 | 94992.00 | 3383.37 | 1.15 |
| 2024-08-01 | 3.58 | 3.57 | -0.01 | -0.28 | 94734.00 | 3387.62 | 1.14 |
| 2024-07-31 | 3.51 | 3.58 | 0.07 | 1.99 | 106719.00 | 3796.38 | 1.29 |
| 2024-07-30 | 3.47 | 3.51 | 0.04 | 1.15 | 70687.00 | 2470.16 | 0.85 |
| 2024-07-29 | 3.48 | 3.47 | -0.01 | -0.29 | 61586.00 | 2134.58 | 0.74 |
| 2024-07-26 | 3.44 | 3.48 | 0.07 | 2.05 | 81679.00 | 2828.81 | 0.98 |
| 2024-07-25 | 3.33 | 3.41 | 0.04 | 1.19 | 80135.69 | 2733.57 | 0.97 |
| 2024-07-24 | 3.44 | 3.37 | -0.09 | -2.60 | 88950.69 | 3032.67 | 1.07 |
| 2024-07-23 | 3.51 | 3.46 | -0.06 | -1.71 | 74660.20 | 2633.65 | 0.90 |
| 2024-07-22 | 3.48 | 3.52 | 0.05 | 1.44 | 62673.00 | 2197.55 | 0.76 |
| 2024-07-19 | 3.51 | 3.47 | -0.04 | -1.14 | 82567.00 | 2877.18 | 1.00 |
| 2024-07-18 | 3.54 | 3.51 | -0.07 | -1.96 | 89138.69 | 3121.17 | 1.07 |
| 2024-07-17 | 3.58 | 3.58 | 0.01 | 0.28 | 99844.50 | 3597.18 | 1.20 |
| 2024-07-16 | 3.54 | 3.57 | 0.01 | 0.28 | 64705.80 | 2303.72 | 0.78 |
| 2024-07-15 | 3.65 | 3.56 | -0.10 | -2.73 | 93064.61 | 3336.73 | 1.12 |
| 2024-07-12 | 3.72 | 3.66 | -0.05 | -1.35 | 109982.00 | 4060.09 | 1.33 |
| 2024-07-11 | 3.67 | 3.71 | 0.14 | 3.92 | 136000.61 | 5008.17 | 1.64 |
| 2024-07-10 | 3.62 | 3.57 | -0.09 | -2.46 | 101352.00 | 3662.44 | 1.22 |
| 2024-07-09 | 3.62 | 3.66 | 0.05 | 1.39 | 158905.90 | 5665.06 | 1.92 |
| 2024-07-08 | 3.75 | 3.61 | -0.18 | -4.75 | 114187.40 | 4179.34 | 1.38 |
| 2024-07-05 | 3.75 | 3.79 | 0.05 | 1.34 | 83025.90 | 3120.10 | 1.00 |
| 2024-07-04 | 3.82 | 3.74 | -0.11 | -2.86 | 102762.20 | 3882.00 | 1.24 |
| 2024-07-03 | 3.93 | 3.85 | -0.07 | -1.79 | 116561.00 | 4517.22 | 1.41 |
| 2024-07-02 | 3.93 | 3.92 | -0.08 | -2.00 | 200852.13 | 7911.34 | 2.42 |
| 2024-07-01 | 3.75 | 4.00 | 0.23 | 6.10 | 317099.33 | 12668.36 | 3.82 |
| 2024-06-28 | 3.67 | 3.77 | 0.05 | 1.34 | 137598.03 | 5192.99 | 1.66 |
| 2024-06-27 | 3.70 | 3.72 | 0.01 | 0.27 | 150191.03 | 5654.54 | 1.81 |
| 2024-06-26 | 3.62 | 3.71 | 0.06 | 1.64 | 126561.95 | 4588.00 | 1.53 |
| 2024-06-25 | 3.69 | 3.65 | -0.08 | -2.15 | 112826.00 | 4147.43 | 1.36 |
| 2024-06-24 | 3.68 | 3.73 | 0.00 | 0.00 | 169850.10 | 6414.25 | 2.05 |
| 2024-06-21 | 3.70 | 3.73 | 0.04 | 1.08 | 102690.07 | 3848.09 | 1.24 |
| 2024-06-20 | 3.81 | 3.69 | -0.15 | -3.91 | 140217.09 | 5254.48 | 1.69 |
| 2024-06-19 | 3.88 | 3.84 | -0.06 | -1.54 | 122668.80 | 4720.25 | 1.48 |
| 2024-06-18 | 3.89 | 3.90 | 0.01 | 0.26 | 131238.90 | 5096.34 | 1.58 |
| 2024-06-17 | 3.93 | 3.89 | -0.10 | -2.51 | 138426.90 | 5423.80 | 1.67 |
| 2024-06-14 | 3.95 | 3.99 | 0.01 | 0.25 | 191934.50 | 7693.36 | 2.31 |
| 2024-06-13 | 3.84 | 3.98 | 0.11 | 2.84 | 224467.40 | 8915.36 | 2.71 |
| 2024-06-12 | 3.78 | 3.87 | 0.06 | 1.58 | 141489.21 | 5451.43 | 1.71 |
| 2024-06-11 | 3.77 | 3.81 | 0.04 | 1.06 | 125028.43 | 4705.68 | 1.51 |
| 2024-06-07 | 3.72 | 3.77 | 0.09 | 2.45 | 152345.54 | 5724.84 | 1.84 |
| 2024-06-06 | 3.84 | 3.68 | -0.18 | -4.66 | 267175.85 | 10029.71 | 3.22 |
| 2024-06-05 | 4.06 | 3.86 | -0.23 | -5.62 | 226252.00 | 8933.82 | 2.73 |
| 2024-06-04 | 3.98 | 4.09 | 0.06 | 1.49 | 284159.87 | 11416.19 | 3.43 |
| 2024-06-03 | 4.19 | 4.03 | -0.21 | -4.95 | 358535.52 | 14506.00 | 4.32 |
| 2024-05-31 | 4.34 | 4.24 | -0.19 | -4.29 | 467578.72 | 19868.40 | 5.66 |
| 2024-05-30 | 4.71 | 4.43 | -0.22 | -4.73 | 556221.95 | 25235.33 | 6.73 |
| 2024-05-29 | 4.61 | 4.65 | -0.07 | -1.48 | 729236.60 | 34400.17 | 8.82 |
| 2024-05-28 | 4.48 | 4.72 | 0.13 | 2.83 | 852125.17 | 39394.20 | 10.31 |
| 2024-05-27 | 4.60 | 4.59 | -0.11 | -2.34 | 723146.86 | 33432.63 | 8.75 |
| 2024-05-24 | 4.38 | 4.70 | 0.41 | 9.56 | 1002426.92 | 48147.09 | 12.13 |
| 2024-05-23 | 4.45 | 4.29 | -0.23 | -5.09 | 386854.15 | 16841.63 | 4.68 |
| 2024-05-22 | 4.25 | 4.52 | 0.30 | 7.11 | 634248.56 | 28226.07 | 7.67 |
| 2024-05-21 | 4.31 | 4.22 | -0.12 | -2.77 | 264770.39 | 11213.44 | 3.20 |
| 2024-05-20 | 4.33 | 4.34 | 0.00 | 0.00 | 334816.19 | 14518.98 | 4.05 |
| 2024-05-17 | 4.27 | 4.34 | 0.10 | 2.36 | 353566.95 | 15353.05 | 4.28 |
| 2024-05-16 | 4.32 | 4.24 | -0.09 | -2.08 | 340288.65 | 14561.58 | 4.12 |
| 2024-05-15 | 4.42 | 4.33 | -0.13 | -2.92 | 451294.34 | 19822.54 | 5.46 |
| 2024-05-14 | 4.62 | 4.46 | -0.31 | -6.50 | 692617.56 | 31477.94 | 8.38 |
| 2024-05-13 | 4.60 | 4.77 | 0.05 | 1.06 | 929997.77 | 44741.58 | 11.25 |
| 2024-05-10 | 4.33 | 4.72 | 0.37 | 8.51 | 1047593.47 | 48323.79 | 12.67 |
日K线
周K线
月K线
