中颖电子(300327)股票信息
| 股票代码 | 300327 |
| 股票名称 | 中颖电子 |
| 最新价/元 | 28.33 |
| 涨跌额/元 | 4.72 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 28.33 |
| 卖出/元 | 0.00 |
| 昨收/元 | 23.61 |
| 今开/元 | 28.33 |
| 最高/元 | 28.33 |
| 最低/元 | 26.70 |
| 成交量/手 | 362927.98 |
| 成交额/万 | 102073.07 |
| 股净值/元 | 51.78 |
| 市净率 | 5.76 |
| 总市值/万 | 967155.69 |
| 流通值/万 | 961112.39 |
| 换手率/% | 10.70 |
| 入市日期 | 2012-06-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
中颖电子(300327)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 | 28.33 | 28.33 | 4.72 | 19.99 | 362927.98 | 102073.07 | 10.70 |
| 2024-09-30 | 21.02 | 23.61 | 3.43 | 17.00 | 257849.77 | 57759.51 | 7.60 |
| 2024-09-27 | 19.38 | 20.18 | 1.18 | 6.21 | 121122.50 | 24055.66 | 3.57 |
| 2024-09-26 | 18.16 | 19.00 | 0.84 | 4.63 | 75741.81 | 14070.22 | 2.23 |
| 2024-09-25 | 17.99 | 18.16 | 0.26 | 1.45 | 84488.62 | 15534.60 | 2.49 |
| 2024-09-24 | 17.38 | 17.90 | 0.56 | 3.23 | 77475.94 | 13593.48 | 2.28 |
| 2024-09-23 | 17.22 | 17.34 | 0.07 | 0.41 | 21727.48 | 3777.21 | 0.64 |
| 2024-09-20 | 17.47 | 17.27 | -0.20 | -1.15 | 25654.22 | 4426.72 | 0.76 |
| 2024-09-19 | 17.17 | 17.47 | 0.41 | 2.40 | 31255.68 | 5434.08 | 0.92 |
| 2024-09-18 | 17.13 | 17.06 | -0.07 | -0.41 | 22618.56 | 3839.91 | 0.67 |
| 2024-09-13 | 17.57 | 17.13 | -0.32 | -1.83 | 20027.11 | 3464.10 | 0.59 |
| 2024-09-12 | 17.76 | 17.45 | -0.26 | -1.47 | 22161.19 | 3922.50 | 0.65 |
| 2024-09-11 | 17.77 | 17.71 | 0.00 | 0.00 | 21234.77 | 3756.60 | 0.63 |
| 2024-09-10 | 17.41 | 17.71 | 0.32 | 1.84 | 29887.05 | 5211.67 | 0.88 |
| 2024-09-09 | 17.40 | 17.39 | -0.10 | -0.57 | 24715.55 | 4322.34 | 0.73 |
| 2024-09-06 | 17.83 | 17.49 | -0.48 | -2.67 | 31386.28 | 5550.78 | 0.93 |
| 2024-09-05 | 17.75 | 17.97 | 0.28 | 1.58 | 29973.19 | 5364.93 | 0.88 |
| 2024-09-04 | 17.56 | 17.69 | -0.08 | -0.45 | 31443.43 | 5564.30 | 0.93 |
| 2024-09-03 | 17.56 | 17.77 | 0.14 | 0.79 | 28107.54 | 4988.49 | 0.83 |
| 2024-09-02 | 18.17 | 17.63 | -0.54 | -2.97 | 40039.05 | 7169.82 | 1.18 |
| 2024-08-30 | 17.54 | 18.17 | 0.60 | 3.42 | 55578.54 | 10068.47 | 1.64 |
| 2024-08-29 | 17.10 | 17.57 | 0.39 | 2.27 | 35532.14 | 6197.45 | 1.05 |
| 2024-08-28 | 17.26 | 17.18 | -0.01 | -0.06 | 23404.72 | 4023.62 | 0.69 |
| 2024-08-27 | 17.70 | 17.19 | -0.54 | -3.05 | 42033.03 | 7295.67 | 1.24 |
| 2024-08-26 | 17.84 | 17.73 | -0.11 | -0.62 | 27946.90 | 4979.62 | 0.82 |
| 2024-08-23 | 17.77 | 17.84 | -0.18 | -1.00 | 62065.78 | 10938.60 | 1.83 |
| 2024-08-22 | 18.41 | 18.02 | -0.29 | -1.58 | 36895.68 | 6683.09 | 1.09 |
| 2024-08-21 | 18.50 | 18.31 | -0.21 | -1.13 | 30600.07 | 5655.29 | 0.90 |
| 2024-08-20 | 18.84 | 18.52 | -0.31 | -1.65 | 38394.81 | 7153.23 | 1.13 |
| 2024-08-19 | 18.83 | 18.83 | -0.05 | -0.27 | 36111.76 | 6829.52 | 1.06 |
| 2024-08-16 | 19.25 | 18.88 | -0.28 | -1.46 | 40083.00 | 7662.58 | 1.18 |
| 2024-08-15 | 18.89 | 19.16 | 0.24 | 1.27 | 52646.99 | 10112.99 | 1.55 |
| 2024-08-14 | 19.15 | 18.92 | -0.30 | -1.56 | 32115.29 | 6101.21 | 0.95 |
| 2024-08-13 | 19.10 | 19.22 | 0.09 | 0.47 | 44176.88 | 8443.50 | 1.30 |
| 2024-08-12 | 19.35 | 19.13 | -0.38 | -1.95 | 46810.46 | 9016.79 | 1.38 |
| 2024-08-09 | 19.91 | 19.51 | -0.02 | -0.10 | 66787.86 | 13242.73 | 1.97 |
| 2024-08-08 | 19.25 | 19.53 | 0.15 | 0.77 | 55060.49 | 10707.44 | 1.62 |
| 2024-08-07 | 19.30 | 19.38 | 0.16 | 0.83 | 66191.35 | 12849.57 | 1.95 |
| 2024-08-06 | 19.17 | 19.22 | 0.40 | 2.13 | 64417.58 | 12278.58 | 1.90 |
| 2024-08-05 | 19.75 | 18.82 | -1.07 | -5.38 | 90193.76 | 17434.77 | 2.66 |
| 2024-08-02 | 19.98 | 19.89 | -0.41 | -2.02 | 76254.00 | 15393.15 | 2.25 |
| 2024-08-01 | 20.26 | 20.30 | 0.02 | 0.10 | 94258.45 | 19171.97 | 2.78 |
| 2024-07-31 | 19.56 | 20.28 | 0.65 | 3.31 | 94524.77 | 18922.64 | 2.79 |
| 2024-07-30 | 19.06 | 19.63 | 0.46 | 2.40 | 73461.12 | 14212.36 | 2.17 |
| 2024-07-29 | 19.47 | 19.17 | -0.29 | -1.49 | 65897.31 | 12760.44 | 1.94 |
| 2024-07-26 | 18.95 | 19.46 | 0.89 | 4.79 | 120732.59 | 23701.27 | 3.56 |
| 2024-07-25 | 18.60 | 18.57 | -0.26 | -1.38 | 51172.94 | 9565.19 | 1.51 |
| 2024-07-24 | 19.37 | 18.83 | -0.61 | -3.14 | 70820.22 | 13604.86 | 2.09 |
| 2024-07-23 | 20.35 | 19.44 | -1.06 | -5.17 | 84791.91 | 16857.67 | 2.50 |
| 2024-07-22 | 20.32 | 20.50 | 0.11 | 0.54 | 111105.47 | 22774.74 | 3.27 |
| 2024-07-19 | 19.45 | 20.39 | 0.88 | 4.51 | 123590.16 | 24989.59 | 3.64 |
| 2024-07-18 | 19.60 | 19.51 | -0.35 | -1.76 | 86254.89 | 16670.67 | 2.54 |
| 2024-07-17 | 20.27 | 19.86 | -0.49 | -2.41 | 52826.21 | 10638.79 | 1.56 |
| 2024-07-16 | 19.98 | 20.35 | 0.33 | 1.65 | 68964.35 | 13917.03 | 2.03 |
| 2024-07-15 | 20.09 | 20.02 | -0.08 | -0.40 | 56860.19 | 11478.70 | 1.68 |
| 2024-07-12 | 19.88 | 20.10 | 0.11 | 0.55 | 63394.63 | 12648.68 | 1.87 |
| 2024-07-11 | 20.12 | 19.99 | 0.39 | 1.99 | 77999.65 | 15568.35 | 2.30 |
| 2024-07-10 | 19.46 | 19.60 | 0.14 | 0.72 | 64857.20 | 12696.73 | 1.91 |
| 2024-07-09 | 18.40 | 19.46 | 1.02 | 5.53 | 101166.88 | 19276.98 | 2.98 |
| 2024-07-08 | 18.81 | 18.44 | -0.31 | -1.65 | 57563.57 | 10791.87 | 1.70 |
| 2024-07-05 | 18.73 | 18.75 | 0.01 | 0.05 | 50567.55 | 9450.16 | 1.49 |
| 2024-07-04 | 19.33 | 18.74 | -0.65 | -3.35 | 65832.44 | 12537.95 | 1.94 |
| 2024-07-03 | 19.41 | 19.39 | -0.02 | -0.10 | 59098.05 | 11478.37 | 1.74 |
| 2024-07-02 | 19.83 | 19.41 | -0.42 | -2.12 | 49023.08 | 9587.05 | 1.45 |
| 2024-07-01 | 19.71 | 19.83 | 0.15 | 0.76 | 59861.91 | 11750.27 | 1.76 |
| 2024-06-28 | 19.48 | 19.68 | 0.28 | 1.44 | 75193.71 | 14930.42 | 2.22 |
| 2024-06-27 | 19.90 | 19.60 | -0.43 | -2.15 | 78124.02 | 15572.17 | 2.30 |
| 2024-06-26 | 19.13 | 20.03 | 0.89 | 4.65 | 96584.02 | 18846.86 | 2.85 |
| 2024-06-25 | 20.00 | 19.14 | -0.89 | -4.44 | 118278.86 | 22962.01 | 3.49 |
| 2024-06-24 | 20.80 | 20.03 | -0.99 | -4.71 | 108880.68 | 22376.63 | 3.21 |
| 2024-06-21 | 21.20 | 21.02 | -0.58 | -2.69 | 115109.46 | 24048.36 | 3.39 |
| 2024-06-20 | 21.35 | 21.60 | 0.14 | 0.65 | 164585.70 | 36129.27 | 4.85 |
| 2024-06-19 | 21.68 | 21.46 | -0.27 | -1.24 | 104638.37 | 22498.54 | 3.08 |
| 2024-06-18 | 21.80 | 21.73 | -0.01 | -0.05 | 110067.42 | 23928.66 | 3.24 |
| 2024-06-17 | 21.19 | 21.74 | 0.58 | 2.74 | 107962.83 | 23335.82 | 3.18 |
| 2024-06-14 | 21.28 | 21.16 | -0.25 | -1.17 | 106330.48 | 22388.59 | 3.13 |
| 2024-06-13 | 21.52 | 21.41 | -0.15 | -0.70 | 126297.80 | 27388.81 | 3.72 |
| 2024-06-12 | 21.45 | 21.56 | -0.12 | -0.55 | 92524.52 | 19910.02 | 2.73 |
| 2024-06-11 | 20.60 | 21.68 | 0.99 | 4.79 | 134512.75 | 28530.49 | 3.96 |
| 2024-06-07 | 20.95 | 20.69 | -0.11 | -0.53 | 112578.50 | 23372.15 | 3.32 |
| 2024-06-06 | 21.33 | 20.80 | -0.32 | -1.52 | 139463.48 | 29849.95 | 4.11 |
| 2024-06-05 | 21.52 | 21.12 | -0.38 | -1.77 | 117954.00 | 25546.36 | 3.48 |
| 2024-06-04 | 21.63 | 21.50 | -0.37 | -1.69 | 140629.44 | 30022.38 | 4.15 |
| 2024-06-03 | 22.40 | 21.87 | -0.44 | -1.97 | 133666.77 | 29595.75 | 3.94 |
| 2024-05-31 | 22.60 | 22.31 | -0.46 | -2.02 | 160948.85 | 36353.97 | 4.74 |
| 2024-05-30 | 22.03 | 22.77 | 0.38 | 1.70 | 176346.57 | 40081.63 | 5.20 |
| 2024-05-29 | 22.63 | 22.39 | -0.31 | -1.37 | 169364.58 | 38196.50 | 4.99 |
| 2024-05-28 | 23.31 | 22.70 | -0.69 | -2.95 | 307520.97 | 72670.31 | 9.06 |
| 2024-05-27 | 21.79 | 23.39 | 1.61 | 7.39 | 224785.83 | 50654.21 | 6.63 |
| 2024-05-24 | 23.30 | 21.78 | -1.43 | -6.16 | 217202.03 | 48989.92 | 6.40 |
| 2024-05-23 | 22.90 | 23.21 | -0.01 | -0.04 | 245635.27 | 57169.38 | 7.24 |
| 2024-05-22 | 22.48 | 23.22 | 0.70 | 3.11 | 207520.56 | 47041.44 | 6.12 |
| 2024-05-21 | 22.71 | 22.52 | -0.63 | -2.72 | 255558.05 | 58872.99 | 7.53 |
| 2024-05-20 | 21.42 | 23.15 | 1.50 | 6.93 | 279446.35 | 62545.13 | 8.24 |
| 2024-05-17 | 21.75 | 21.65 | -0.41 | -1.86 | 213304.14 | 45840.11 | 6.29 |
| 2024-05-16 | 22.42 | 22.06 | -0.64 | -2.82 | 249165.10 | 55749.96 | 7.34 |
| 2024-05-15 | 21.56 | 22.70 | 0.93 | 4.27 | 370050.33 | 83119.61 | 10.91 |
| 2024-05-14 | 21.40 | 21.77 | 0.09 | 0.42 | 352687.75 | 78229.92 | 10.40 |
| 2024-05-13 | 20.24 | 21.68 | 1.27 | 6.22 | 336023.27 | 71175.79 | 9.90 |
| 2024-05-10 | 20.67 | 20.41 | -0.43 | -2.06 | 172133.52 | 35117.37 | 5.07 |
日K线
周K线
月K线
