硕贝德(300322)股票信息
| 股票代码 | 300322 |
| 股票名称 | 硕贝德 |
| 最新价/元 | 14.99 |
| 涨跌额/元 | 2.50 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 14.99 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.49 |
| 今开/元 | 14.88 |
| 最高/元 | 14.99 |
| 最低/元 | 12.90 |
| 成交量/手 | 1003864.07 |
| 成交额/万 | 142206.54 |
| 股净值/元 | -35.69 |
| 市净率 | 6.74 |
| 总市值/万 | 698153.89 |
| 流通值/万 | 667278.41 |
| 换手率/% | 22.55 |
| 入市日期 | 2012-06-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
硕贝德(300322)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 | 14.88 | 14.99 | 2.50 | 20.02 | 1003864.07 | 142206.54 | 22.55 |
| 2024-09-30 | 11.10 | 12.49 | 1.84 | 17.28 | 851429.50 | 99575.69 | 19.13 |
| 2024-09-27 | 10.20 | 10.65 | 0.53 | 5.24 | 687196.90 | 71851.60 | 15.44 |
| 2024-09-26 | 9.65 | 10.12 | 0.38 | 3.90 | 534018.48 | 53152.98 | 12.00 |
| 2024-09-25 | 9.64 | 9.74 | 0.15 | 1.56 | 451774.00 | 44229.85 | 10.15 |
| 2024-09-24 | 9.35 | 9.59 | 0.19 | 2.02 | 387534.00 | 36485.93 | 8.71 |
| 2024-09-23 | 9.50 | 9.40 | 0.02 | 0.21 | 280240.11 | 26501.59 | 6.30 |
| 2024-09-20 | 9.22 | 9.38 | 0.21 | 2.29 | 310941.19 | 29125.58 | 6.99 |
| 2024-09-19 | 9.02 | 9.17 | 0.25 | 2.80 | 225332.00 | 20523.70 | 5.06 |
| 2024-09-18 | 9.17 | 8.92 | -0.26 | -2.83 | 262712.85 | 23557.04 | 5.90 |
| 2024-09-13 | 9.43 | 9.18 | -0.24 | -2.55 | 209068.11 | 19499.58 | 4.70 |
| 2024-09-12 | 9.73 | 9.42 | -0.16 | -1.67 | 212006.00 | 20261.19 | 4.76 |
| 2024-09-11 | 9.79 | 9.58 | -0.29 | -2.94 | 235748.00 | 22759.99 | 5.30 |
| 2024-09-10 | 9.60 | 9.87 | 0.30 | 3.14 | 303568.00 | 29440.37 | 6.82 |
| 2024-09-09 | 9.62 | 9.57 | -0.16 | -1.64 | 262186.32 | 25082.75 | 5.89 |
| 2024-09-06 | 10.10 | 9.73 | -0.42 | -4.14 | 377892.00 | 37357.43 | 8.49 |
| 2024-09-05 | 9.89 | 10.15 | 0.17 | 1.70 | 461656.00 | 46334.01 | 10.37 |
| 2024-09-04 | 10.05 | 9.98 | -0.24 | -2.35 | 415793.00 | 41533.85 | 9.34 |
| 2024-09-03 | 9.90 | 10.22 | 0.20 | 2.00 | 583879.75 | 58659.63 | 13.12 |
| 2024-09-02 | 9.94 | 10.02 | 0.08 | 0.81 | 560434.57 | 55899.75 | 12.59 |
| 2024-08-30 | 9.51 | 9.94 | 0.46 | 4.85 | 706915.00 | 70201.07 | 15.88 |
| 2024-08-29 | 9.15 | 9.48 | 0.26 | 2.82 | 374513.00 | 35240.80 | 8.41 |
| 2024-08-28 | 9.19 | 9.22 | 0.00 | 0.00 | 262352.00 | 24232.57 | 5.89 |
| 2024-08-27 | 9.55 | 9.22 | -0.43 | -4.46 | 385296.57 | 35995.23 | 8.66 |
| 2024-08-26 | 9.35 | 9.65 | 0.31 | 3.32 | 496637.52 | 47459.60 | 11.16 |
| 2024-08-23 | 9.29 | 9.34 | 0.07 | 0.76 | 416614.20 | 39094.54 | 9.36 |
| 2024-08-22 | 9.48 | 9.27 | -0.29 | -3.03 | 342309.76 | 32137.48 | 7.69 |
| 2024-08-21 | 9.64 | 9.56 | -0.08 | -0.83 | 449934.41 | 42991.27 | 10.11 |
| 2024-08-20 | 9.93 | 9.64 | -0.39 | -3.89 | 696767.64 | 68722.15 | 15.65 |
| 2024-08-19 | 10.75 | 10.03 | -1.12 | -10.05 | 943397.13 | 96458.67 | 21.19 |
| 2024-08-16 | 11.76 | 11.15 | -0.75 | -6.30 | 1281865.43 | 148369.27 | 28.80 |
| 2024-08-15 | 11.19 | 11.90 | 1.06 | 9.78 | 1571683.71 | 182029.20 | 35.31 |
| 2024-08-14 | 9.00 | 10.84 | 1.81 | 20.04 | 826184.53 | 84308.95 | 18.56 |
| 2024-08-13 | 8.88 | 9.03 | 0.12 | 1.35 | 203147.97 | 18061.08 | 4.56 |
| 2024-08-12 | 9.30 | 8.91 | -0.59 | -6.21 | 332540.45 | 30030.94 | 7.47 |
| 2024-08-09 | 9.57 | 9.50 | 0.04 | 0.42 | 355979.39 | 34110.19 | 8.00 |
| 2024-08-08 | 9.69 | 9.46 | -0.27 | -2.78 | 499090.27 | 48703.07 | 11.21 |
| 2024-08-07 | 9.17 | 9.73 | 0.48 | 5.19 | 480590.15 | 46438.49 | 10.80 |
| 2024-08-06 | 9.46 | 9.25 | 0.13 | 1.43 | 264225.03 | 24388.53 | 5.94 |
| 2024-08-05 | 9.81 | 9.12 | -0.89 | -8.89 | 509472.89 | 48615.49 | 11.45 |
| 2024-08-02 | 9.67 | 10.01 | 0.18 | 1.83 | 590181.66 | 58727.56 | 13.26 |
| 2024-08-01 | 9.78 | 9.83 | 0.02 | 0.20 | 579046.33 | 57699.37 | 13.01 |
| 2024-07-31 | 9.70 | 9.81 | 0.00 | 0.00 | 528725.23 | 51817.21 | 11.88 |
| 2024-07-30 | 9.43 | 9.81 | 0.20 | 2.08 | 485504.99 | 46976.68 | 10.91 |
| 2024-07-29 | 9.77 | 9.61 | -0.18 | -1.84 | 541700.01 | 52536.11 | 12.17 |
| 2024-07-26 | 9.36 | 9.79 | 0.34 | 3.60 | 620284.76 | 59731.12 | 13.93 |
| 2024-07-25 | 9.06 | 9.45 | 0.19 | 2.05 | 531760.59 | 49354.81 | 11.95 |
| 2024-07-24 | 8.80 | 9.26 | 0.28 | 3.12 | 580499.11 | 53740.98 | 13.04 |
| 2024-07-23 | 8.88 | 8.98 | 0.07 | 0.79 | 478690.13 | 43196.88 | 10.75 |
| 2024-07-22 | 8.76 | 8.91 | 0.06 | 0.68 | 256583.15 | 22666.24 | 5.76 |
| 2024-07-19 | 8.72 | 8.85 | 0.08 | 0.91 | 331878.79 | 29444.77 | 7.46 |
| 2024-07-18 | 8.58 | 8.77 | -0.14 | -1.57 | 491069.60 | 42154.96 | 11.03 |
| 2024-07-17 | 9.54 | 8.91 | -0.80 | -8.24 | 674400.07 | 62022.34 | 15.15 |
| 2024-07-16 | 9.02 | 9.71 | 0.81 | 9.10 | 983443.38 | 96689.42 | 22.09 |
| 2024-07-15 | 9.10 | 8.90 | -0.23 | -2.52 | 358272.32 | 32075.86 | 8.05 |
| 2024-07-12 | 8.88 | 9.13 | 0.29 | 3.28 | 561506.27 | 50975.00 | 12.61 |
| 2024-07-11 | 8.87 | 8.84 | 0.11 | 1.26 | 374991.94 | 33033.60 | 8.42 |
| 2024-07-10 | 8.68 | 8.73 | 0.25 | 2.95 | 540588.34 | 47650.29 | 12.14 |
| 2024-07-09 | 7.84 | 8.48 | 0.53 | 6.67 | 367764.08 | 30488.70 | 8.26 |
| 2024-07-08 | 8.42 | 7.95 | -0.55 | -6.47 | 303815.71 | 24687.15 | 6.83 |
| 2024-07-05 | 8.68 | 8.50 | -0.35 | -3.96 | 403358.00 | 34133.43 | 9.06 |
| 2024-07-04 | 8.40 | 8.85 | 0.35 | 4.12 | 603369.47 | 54050.44 | 13.55 |
| 2024-07-03 | 8.25 | 8.50 | 0.28 | 3.41 | 317524.04 | 26725.81 | 7.13 |
| 2024-07-02 | 8.20 | 8.22 | 0.01 | 0.12 | 129636.00 | 10684.14 | 2.91 |
| 2024-07-01 | 8.40 | 8.21 | -0.17 | -2.03 | 202602.90 | 16514.76 | 4.55 |
| 2024-06-28 | 8.11 | 8.38 | 0.30 | 3.71 | 241571.62 | 20348.13 | 5.43 |
| 2024-06-27 | 8.24 | 8.08 | -0.25 | -3.00 | 153731.94 | 12695.06 | 3.45 |
| 2024-06-26 | 8.00 | 8.33 | 0.32 | 4.00 | 150273.76 | 12234.40 | 3.38 |
| 2024-06-25 | 8.28 | 8.01 | -0.25 | -3.03 | 170968.38 | 13818.45 | 3.84 |
| 2024-06-24 | 8.55 | 8.26 | -0.51 | -5.82 | 240095.00 | 20132.64 | 5.39 |
| 2024-06-21 | 8.51 | 8.77 | 0.32 | 3.79 | 308450.30 | 26553.55 | 6.93 |
| 2024-06-20 | 8.76 | 8.45 | -0.31 | -3.54 | 169526.00 | 14596.48 | 3.81 |
| 2024-06-19 | 8.84 | 8.76 | -0.05 | -0.57 | 202644.45 | 17905.07 | 4.55 |
| 2024-06-18 | 8.39 | 8.81 | 0.41 | 4.88 | 254470.12 | 22100.29 | 5.72 |
| 2024-06-17 | 8.26 | 8.40 | 0.09 | 1.08 | 152889.05 | 12884.21 | 3.43 |
| 2024-06-14 | 8.23 | 8.31 | 0.06 | 0.73 | 116233.12 | 9583.69 | 2.61 |
| 2024-06-13 | 8.33 | 8.25 | -0.04 | -0.48 | 137209.97 | 11433.65 | 3.08 |
| 2024-06-12 | 8.16 | 8.29 | 0.14 | 1.72 | 160297.65 | 13317.02 | 3.60 |
| 2024-06-11 | 7.91 | 8.15 | 0.20 | 2.52 | 148696.92 | 11863.35 | 3.34 |
| 2024-06-07 | 7.91 | 7.95 | 0.09 | 1.15 | 157293.39 | 12523.31 | 3.53 |
| 2024-06-06 | 8.39 | 7.86 | -0.41 | -4.96 | 248745.00 | 19885.48 | 5.59 |
| 2024-06-05 | 8.50 | 8.27 | -0.18 | -2.13 | 185799.60 | 15689.25 | 4.17 |
| 2024-06-04 | 8.78 | 8.45 | -0.45 | -5.06 | 289587.72 | 24617.67 | 6.51 |
| 2024-06-03 | 8.99 | 8.90 | 0.02 | 0.23 | 349005.55 | 31135.92 | 7.84 |
| 2024-05-31 | 8.52 | 8.88 | 0.35 | 4.10 | 266524.15 | 23548.05 | 5.99 |
| 2024-05-30 | 8.33 | 8.53 | 0.11 | 1.31 | 203135.00 | 17300.88 | 4.56 |
| 2024-05-29 | 8.74 | 8.42 | -0.09 | -1.06 | 208631.00 | 17971.14 | 4.69 |
| 2024-05-28 | 8.64 | 8.51 | -0.13 | -1.51 | 125890.00 | 10781.16 | 2.83 |
| 2024-05-27 | 8.73 | 8.64 | -0.09 | -1.03 | 178272.23 | 15185.60 | 4.00 |
| 2024-05-24 | 8.93 | 8.73 | -0.25 | -2.78 | 193474.39 | 17041.30 | 4.35 |
| 2024-05-23 | 9.23 | 8.98 | -0.25 | -2.71 | 207450.00 | 18775.64 | 4.66 |
| 2024-05-22 | 9.19 | 9.23 | 0.04 | 0.44 | 199296.01 | 18414.03 | 4.48 |
| 2024-05-21 | 9.10 | 9.19 | 0.04 | 0.44 | 215438.12 | 19737.24 | 4.84 |
| 2024-05-20 | 9.22 | 9.15 | -0.07 | -0.76 | 199332.44 | 18184.20 | 4.48 |
| 2024-05-17 | 9.02 | 9.22 | 0.20 | 2.22 | 248518.10 | 22649.90 | 5.58 |
| 2024-05-16 | 8.95 | 9.02 | 0.23 | 2.62 | 229983.17 | 20797.43 | 5.17 |
| 2024-05-15 | 8.92 | 8.79 | -0.13 | -1.46 | 192297.20 | 17024.27 | 4.32 |
| 2024-05-14 | 8.97 | 8.92 | 0.08 | 0.91 | 234115.20 | 21074.55 | 5.26 |
| 2024-05-13 | 9.26 | 8.84 | -0.57 | -6.06 | 360972.07 | 32413.70 | 8.11 |
| 2024-05-10 | 9.68 | 9.41 | -0.33 | -3.39 | 378035.74 | 36010.03 | 8.49 |
日K线
周K线
月K线
