宜安科技(300328)股票信息
| 股票代码 | 300328 |
| 股票名称 | 宜安科技 |
| 最新价/元 | 8.76 |
| 涨跌额/元 | 1.44 |
| 涨跌幅/% | 19.67 |
| 买入/元 | 8.76 |
| 卖出/元 | 8.77 |
| 昨收/元 | 7.32 |
| 今开/元 | 8.78 |
| 最高/元 | 8.78 |
| 最低/元 | 7.77 |
| 成交量/手 | 1098446.13 |
| 成交额/万 | 92185.71 |
| 股净值/元 | 1787.76 |
| 市净率 | 5.53 |
| 总市值/万 | 604811.07 |
| 流通值/万 | 601258.35 |
| 换手率/% | 16.00 |
| 入市日期 | 2012-06-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
宜安科技(300328)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 | 8.78 | 8.76 | 1.44 | 19.67 | 1098446.13 | 92185.71 | 16.00 |
| 2024-09-30 | 6.48 | 7.32 | 1.18 | 19.22 | 942302.77 | 64792.16 | 13.73 |
| 2024-09-27 | 5.77 | 6.14 | 0.44 | 7.72 | 659373.63 | 39617.05 | 9.61 |
| 2024-09-26 | 5.60 | 5.70 | 0.14 | 2.52 | 403485.37 | 22640.66 | 5.88 |
| 2024-09-25 | 5.58 | 5.56 | -0.03 | -0.54 | 507918.03 | 28717.14 | 7.40 |
| 2024-09-24 | 5.45 | 5.59 | 0.10 | 1.82 | 484532.74 | 26553.12 | 7.06 |
| 2024-09-23 | 5.64 | 5.49 | -0.27 | -4.69 | 466859.45 | 26001.68 | 6.80 |
| 2024-09-20 | 5.48 | 5.76 | 0.27 | 4.92 | 577056.24 | 32861.16 | 8.41 |
| 2024-09-19 | 5.45 | 5.49 | 0.04 | 0.73 | 446943.21 | 24324.04 | 6.51 |
| 2024-09-18 | 5.78 | 5.45 | -0.47 | -7.94 | 546954.53 | 30413.74 | 7.97 |
| 2024-09-13 | 6.07 | 5.92 | -0.30 | -4.82 | 715593.75 | 44150.64 | 10.43 |
| 2024-09-12 | 5.74 | 6.22 | 0.39 | 6.69 | 924976.83 | 57047.78 | 13.48 |
| 2024-09-11 | 6.02 | 5.83 | 0.24 | 4.29 | 784795.77 | 47507.28 | 11.43 |
| 2024-09-10 | 5.66 | 5.59 | -0.12 | -2.10 | 488315.57 | 26770.78 | 7.11 |
| 2024-09-09 | 5.81 | 5.71 | 0.19 | 3.44 | 654469.64 | 38583.96 | 9.54 |
| 2024-09-06 | 6.00 | 5.52 | -0.55 | -9.06 | 622290.74 | 35361.14 | 9.07 |
| 2024-09-05 | 6.14 | 6.07 | -0.13 | -2.10 | 559718.40 | 33594.70 | 8.15 |
| 2024-09-04 | 6.58 | 6.20 | -0.53 | -7.88 | 764381.32 | 47943.41 | 11.14 |
| 2024-09-03 | 6.36 | 6.73 | 0.04 | 0.60 | 807791.74 | 52434.80 | 11.77 |
| 2024-09-02 | 6.67 | 6.69 | 0.20 | 3.08 | 1230790.12 | 83069.81 | 17.93 |
| 2024-08-30 | 6.55 | 6.49 | 0.07 | 1.09 | 1152650.44 | 76037.16 | 16.79 |
| 2024-08-29 | 6.23 | 6.42 | -0.13 | -1.99 | 1308694.16 | 83977.66 | 19.07 |
| 2024-08-28 | 5.88 | 6.55 | 0.80 | 13.91 | 1425266.70 | 94160.19 | 20.77 |
| 2024-08-27 | 6.06 | 5.75 | -0.55 | -8.73 | 874115.55 | 51562.55 | 12.74 |
| 2024-08-26 | 6.16 | 6.30 | 0.12 | 1.94 | 1137288.25 | 73187.68 | 16.57 |
| 2024-08-23 | 5.68 | 6.18 | 0.47 | 8.23 | 1081964.36 | 64940.17 | 15.76 |
| 2024-08-22 | 5.60 | 5.71 | 0.08 | 1.42 | 694018.51 | 39171.43 | 10.11 |
| 2024-08-21 | 6.00 | 5.63 | -0.48 | -7.86 | 1141078.30 | 65856.42 | 16.62 |
| 2024-08-20 | 5.08 | 6.11 | 1.02 | 20.04 | 1183817.79 | 71115.56 | 17.25 |
| 2024-08-19 | 5.27 | 5.09 | -0.33 | -6.09 | 612348.37 | 31650.05 | 8.92 |
| 2024-08-16 | 5.79 | 5.42 | -0.18 | -3.21 | 881001.70 | 50364.44 | 12.84 |
| 2024-08-15 | 5.35 | 5.60 | 0.12 | 2.19 | 977193.06 | 54926.40 | 14.24 |
| 2024-08-14 | 5.24 | 5.48 | 0.29 | 5.59 | 959117.13 | 52658.53 | 13.97 |
| 2024-08-13 | 5.05 | 5.19 | 0.07 | 1.37 | 801212.40 | 40872.24 | 11.67 |
| 2024-08-12 | 5.25 | 5.12 | -0.17 | -3.21 | 1141177.02 | 61913.90 | 16.63 |
| 2024-08-09 | 4.57 | 5.29 | 0.88 | 19.96 | 908406.50 | 46482.35 | 13.23 |
| 2024-08-08 | 4.45 | 4.41 | -0.04 | -0.90 | 61617.93 | 2713.33 | 0.90 |
| 2024-08-07 | 4.44 | 4.45 | 0.01 | 0.23 | 74192.44 | 3307.21 | 1.08 |
| 2024-08-06 | 4.46 | 4.44 | 0.04 | 0.91 | 86737.37 | 3837.48 | 1.26 |
| 2024-08-05 | 4.48 | 4.40 | -0.14 | -3.08 | 104161.12 | 4664.20 | 1.52 |
| 2024-08-02 | 4.60 | 4.54 | -0.11 | -2.37 | 124944.00 | 5738.71 | 1.82 |
| 2024-08-01 | 4.62 | 4.65 | 0.02 | 0.43 | 113114.50 | 5265.49 | 1.65 |
| 2024-07-31 | 4.50 | 4.63 | 0.16 | 3.58 | 153920.71 | 7087.59 | 2.24 |
| 2024-07-30 | 4.39 | 4.47 | 0.03 | 0.68 | 131820.87 | 5907.28 | 1.92 |
| 2024-07-29 | 4.34 | 4.44 | 0.07 | 1.60 | 147278.58 | 6521.09 | 2.15 |
| 2024-07-26 | 4.18 | 4.37 | 0.19 | 4.55 | 177525.56 | 7652.62 | 2.59 |
| 2024-07-25 | 4.09 | 4.18 | -0.02 | -0.48 | 113217.21 | 4662.08 | 1.65 |
| 2024-07-24 | 4.21 | 4.20 | 0.06 | 1.45 | 122882.18 | 5190.37 | 1.79 |
| 2024-07-23 | 4.20 | 4.14 | -0.10 | -2.36 | 88507.71 | 3747.75 | 1.29 |
| 2024-07-22 | 4.19 | 4.24 | 0.05 | 1.19 | 72434.16 | 3057.83 | 1.06 |
| 2024-07-19 | 4.18 | 4.19 | 0.00 | 0.00 | 91112.50 | 3807.42 | 1.33 |
| 2024-07-18 | 4.15 | 4.19 | -0.01 | -0.24 | 104031.50 | 4289.98 | 1.52 |
| 2024-07-17 | 4.35 | 4.20 | -0.21 | -4.76 | 165974.48 | 7063.02 | 2.42 |
| 2024-07-16 | 4.28 | 4.41 | 0.15 | 3.52 | 202049.08 | 8960.08 | 2.94 |
| 2024-07-15 | 4.32 | 4.26 | -0.12 | -2.74 | 56280.48 | 2407.66 | 0.82 |
| 2024-07-12 | 4.42 | 4.38 | -0.05 | -1.13 | 74310.07 | 3260.86 | 1.08 |
| 2024-07-11 | 4.30 | 4.43 | 0.18 | 4.24 | 127256.96 | 5585.88 | 1.85 |
| 2024-07-10 | 4.23 | 4.25 | -0.03 | -0.70 | 87650.80 | 3721.02 | 1.28 |
| 2024-07-09 | 4.11 | 4.28 | 0.18 | 4.39 | 110826.71 | 4622.05 | 1.61 |
| 2024-07-08 | 4.25 | 4.10 | -0.15 | -3.53 | 67232.76 | 2782.77 | 0.98 |
| 2024-07-05 | 4.18 | 4.25 | 0.08 | 1.92 | 73637.84 | 3090.28 | 1.07 |
| 2024-07-04 | 4.35 | 4.17 | -0.16 | -3.70 | 95689.29 | 4058.57 | 1.39 |
| 2024-07-03 | 4.30 | 4.33 | -0.01 | -0.23 | 95839.91 | 4161.76 | 1.40 |
| 2024-07-02 | 4.31 | 4.34 | -0.04 | -0.91 | 126455.68 | 5493.37 | 1.84 |
| 2024-07-01 | 4.32 | 4.38 | 0.10 | 2.34 | 164065.28 | 7165.68 | 2.39 |
| 2024-06-28 | 4.22 | 4.28 | 0.06 | 1.42 | 84288.86 | 3623.49 | 1.23 |
| 2024-06-27 | 4.32 | 4.22 | -0.10 | -2.32 | 79298.72 | 3405.21 | 1.16 |
| 2024-06-26 | 4.15 | 4.32 | 0.18 | 4.35 | 87298.63 | 3685.43 | 1.27 |
| 2024-06-25 | 4.12 | 4.14 | 0.02 | 0.49 | 81994.71 | 3401.82 | 1.19 |
| 2024-06-24 | 4.30 | 4.12 | -0.23 | -5.29 | 113170.00 | 4707.95 | 1.65 |
| 2024-06-21 | 4.37 | 4.35 | -0.05 | -1.14 | 76848.00 | 3365.64 | 1.12 |
| 2024-06-20 | 4.48 | 4.40 | -0.07 | -1.57 | 90918.99 | 4056.44 | 1.32 |
| 2024-06-19 | 4.46 | 4.47 | 0.02 | 0.45 | 110490.35 | 4996.57 | 1.61 |
| 2024-06-18 | 4.34 | 4.45 | 0.15 | 3.49 | 85451.58 | 3775.25 | 1.24 |
| 2024-06-17 | 4.28 | 4.30 | -0.01 | -0.23 | 60810.36 | 2620.62 | 0.89 |
| 2024-06-14 | 4.36 | 4.31 | -0.06 | -1.37 | 68592.50 | 2963.31 | 1.00 |
| 2024-06-13 | 4.44 | 4.37 | -0.07 | -1.58 | 84222.28 | 3701.92 | 1.23 |
| 2024-06-12 | 4.29 | 4.44 | 0.12 | 2.78 | 97332.00 | 4296.80 | 1.42 |
| 2024-06-11 | 4.29 | 4.32 | 0.02 | 0.47 | 93863.40 | 3980.46 | 1.37 |
| 2024-06-07 | 4.21 | 4.30 | 0.14 | 3.37 | 105597.00 | 4508.22 | 1.54 |
| 2024-06-06 | 4.43 | 4.16 | -0.24 | -5.46 | 181156.70 | 7672.26 | 2.64 |
| 2024-06-05 | 4.52 | 4.40 | -0.14 | -3.08 | 120352.47 | 5343.75 | 1.75 |
| 2024-06-04 | 4.70 | 4.54 | -0.19 | -4.02 | 132061.10 | 6014.13 | 1.92 |
| 2024-06-03 | 4.98 | 4.73 | -0.22 | -4.44 | 137788.00 | 6587.73 | 2.01 |
| 2024-05-31 | 4.93 | 4.95 | 0.02 | 0.41 | 86040.00 | 4245.46 | 1.25 |
| 2024-05-30 | 4.99 | 4.93 | -0.09 | -1.79 | 107532.00 | 5313.55 | 1.57 |
| 2024-05-29 | 4.89 | 5.02 | 0.13 | 2.66 | 135936.17 | 6787.27 | 1.98 |
| 2024-05-28 | 4.86 | 4.89 | 0.02 | 0.41 | 100144.80 | 4936.20 | 1.46 |
| 2024-05-27 | 4.88 | 4.87 | 0.00 | 0.00 | 102483.36 | 4932.90 | 1.49 |
| 2024-05-24 | 4.93 | 4.87 | -0.09 | -1.82 | 155542.50 | 7642.79 | 2.27 |
| 2024-05-23 | 5.08 | 4.96 | -0.15 | -2.94 | 198703.66 | 10080.14 | 2.90 |
| 2024-05-22 | 5.05 | 5.11 | 0.03 | 0.59 | 67865.30 | 3458.63 | 0.99 |
| 2024-05-21 | 5.23 | 5.08 | -0.15 | -2.87 | 98965.98 | 5065.43 | 1.44 |
| 2024-05-20 | 5.06 | 5.23 | 0.18 | 3.56 | 120782.60 | 6264.61 | 1.76 |
| 2024-05-17 | 4.95 | 5.05 | 0.10 | 2.02 | 77933.67 | 3898.55 | 1.14 |
| 2024-05-16 | 4.96 | 4.95 | 0.00 | 0.00 | 75166.30 | 3756.04 | 1.10 |
| 2024-05-15 | 5.03 | 4.95 | -0.07 | -1.39 | 57494.50 | 2864.69 | 0.84 |
| 2024-05-14 | 4.99 | 5.02 | 0.03 | 0.60 | 83731.73 | 4196.56 | 1.22 |
| 2024-05-13 | 5.12 | 4.99 | -0.17 | -3.30 | 103350.13 | 5189.46 | 1.51 |
| 2024-05-10 | 5.28 | 5.16 | -0.07 | -1.34 | 96892.00 | 5024.37 | 1.41 |
日K线
周K线
月K线
