兆日科技(300333)股票信息
| 股票代码 | 300333 |
| 股票名称 | 兆日科技 |
| 最新价/元 | 11.23 |
| 涨跌额/元 | 1.87 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 11.23 |
| 卖出/元 | 0.00 |
| 昨收/元 | 9.36 |
| 今开/元 | 11.23 |
| 最高/元 | 11.23 |
| 最低/元 | 10.53 |
| 成交量/手 | 730397.19 |
| 成交额/万 | 81512.19 |
| 股净值/元 | -55.02 |
| 市净率 | 5.97 |
| 总市值/万 | 377328.00 |
| 流通值/万 | 375958.02 |
| 换手率/% | 21.82 |
| 入市日期 | 2012-06-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
兆日科技(300333)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 | 11.23 | 11.23 | 1.87 | 19.98 | 730397.19 | 81512.19 | 21.82 |
| 2024-09-30 | 8.35 | 9.36 | 1.56 | 20.00 | 1052248.43 | 92358.67 | 31.43 |
| 2024-09-27 | 7.26 | 7.80 | 0.55 | 7.59 | 953385.00 | 73202.72 | 28.48 |
| 2024-09-26 | 6.68 | 7.25 | 0.27 | 3.87 | 818122.00 | 55992.26 | 24.44 |
| 2024-09-25 | 7.08 | 6.98 | 0.26 | 3.87 | 1181275.33 | 86703.63 | 35.29 |
| 2024-09-24 | 5.60 | 6.72 | 1.12 | 20.00 | 790321.95 | 48648.11 | 23.61 |
| 2024-09-23 | 5.69 | 5.60 | -0.12 | -2.10 | 358848.58 | 20518.48 | 10.72 |
| 2024-09-20 | 5.45 | 5.72 | 0.21 | 3.81 | 435234.00 | 25164.51 | 13.00 |
| 2024-09-19 | 5.36 | 5.51 | 0.11 | 2.04 | 358736.00 | 19703.62 | 10.72 |
| 2024-09-18 | 5.22 | 5.40 | 0.20 | 3.85 | 296085.00 | 15536.53 | 8.84 |
| 2024-09-13 | 5.12 | 5.20 | 0.01 | 0.19 | 257344.00 | 13480.41 | 7.69 |
| 2024-09-12 | 5.10 | 5.19 | 0.03 | 0.58 | 234772.00 | 12224.44 | 7.01 |
| 2024-09-11 | 5.10 | 5.16 | -0.01 | -0.19 | 155889.14 | 8022.20 | 4.66 |
| 2024-09-10 | 5.24 | 5.17 | -0.06 | -1.15 | 221315.00 | 11362.13 | 6.61 |
| 2024-09-09 | 5.33 | 5.23 | -0.41 | -7.27 | 328391.92 | 17304.50 | 9.81 |
| 2024-09-06 | 5.49 | 5.64 | 0.03 | 0.54 | 460467.92 | 25648.33 | 13.75 |
| 2024-09-05 | 5.79 | 5.61 | -0.04 | -0.71 | 502696.41 | 29238.17 | 15.02 |
| 2024-09-04 | 5.47 | 5.65 | 0.01 | 0.18 | 383405.52 | 21343.89 | 11.45 |
| 2024-09-03 | 5.70 | 5.64 | -0.12 | -2.08 | 474930.42 | 26673.76 | 14.19 |
| 2024-09-02 | 6.24 | 5.76 | -0.49 | -7.84 | 703601.41 | 41347.84 | 21.02 |
| 2024-08-30 | 5.39 | 6.25 | 1.04 | 19.96 | 563880.04 | 33070.08 | 16.84 |
| 2024-08-29 | 5.16 | 5.21 | -0.10 | -1.88 | 371376.76 | 19130.20 | 11.09 |
| 2024-08-28 | 5.16 | 5.31 | 0.10 | 1.92 | 461041.40 | 24121.34 | 13.77 |
| 2024-08-27 | 4.88 | 5.21 | 0.30 | 6.11 | 575830.40 | 30278.26 | 17.22 |
| 2024-08-26 | 4.98 | 4.91 | -0.14 | -2.77 | 336866.25 | 16606.30 | 10.07 |
| 2024-08-23 | 4.53 | 5.05 | 0.53 | 11.73 | 495162.87 | 24846.09 | 14.81 |
| 2024-08-22 | 4.72 | 4.52 | -0.20 | -4.24 | 150260.00 | 6977.80 | 4.49 |
| 2024-08-21 | 4.82 | 4.72 | -0.14 | -2.88 | 188221.00 | 8990.05 | 5.63 |
| 2024-08-20 | 4.83 | 4.86 | -0.09 | -1.82 | 217197.00 | 10521.85 | 6.50 |
| 2024-08-19 | 4.72 | 4.95 | 0.14 | 2.91 | 358246.00 | 17588.98 | 10.71 |
| 2024-08-16 | 4.67 | 4.81 | 0.14 | 3.00 | 299750.60 | 14349.98 | 8.96 |
| 2024-08-15 | 4.40 | 4.67 | 0.23 | 5.18 | 209144.00 | 9559.39 | 6.25 |
| 2024-08-14 | 4.41 | 4.44 | 0.03 | 0.68 | 90903.00 | 4052.34 | 2.72 |
| 2024-08-13 | 4.41 | 4.41 | 0.01 | 0.23 | 81111.00 | 3545.18 | 2.43 |
| 2024-08-12 | 4.41 | 4.40 | -0.06 | -1.35 | 87443.00 | 3832.15 | 2.62 |
| 2024-08-09 | 4.50 | 4.46 | -0.01 | -0.22 | 85992.00 | 3863.69 | 2.57 |
| 2024-08-08 | 4.51 | 4.47 | -0.08 | -1.76 | 99735.00 | 4450.36 | 2.98 |
| 2024-08-07 | 4.57 | 4.55 | 0.02 | 0.44 | 109700.71 | 4999.97 | 3.28 |
| 2024-08-06 | 4.55 | 4.53 | 0.08 | 1.80 | 127651.71 | 5739.78 | 3.82 |
| 2024-08-05 | 4.60 | 4.45 | -0.21 | -4.51 | 171054.55 | 7788.57 | 5.12 |
| 2024-08-02 | 4.83 | 4.66 | -0.21 | -4.31 | 205924.00 | 9760.68 | 6.16 |
| 2024-08-01 | 4.79 | 4.87 | 0.01 | 0.21 | 235909.64 | 11468.67 | 7.06 |
| 2024-07-31 | 4.64 | 4.86 | 0.20 | 4.29 | 297635.00 | 14265.65 | 8.90 |
| 2024-07-30 | 4.56 | 4.66 | 0.03 | 0.65 | 257789.00 | 11993.95 | 7.71 |
| 2024-07-29 | 4.40 | 4.63 | 0.18 | 4.05 | 315596.09 | 14496.29 | 9.44 |
| 2024-07-26 | 4.39 | 4.45 | -0.10 | -2.20 | 251994.67 | 11169.75 | 7.54 |
| 2024-07-25 | 4.48 | 4.55 | 0.24 | 5.57 | 345604.92 | 15661.05 | 10.34 |
| 2024-07-24 | 4.43 | 4.31 | -0.17 | -3.80 | 166794.00 | 7253.30 | 4.99 |
| 2024-07-23 | 4.53 | 4.48 | -0.11 | -2.40 | 217691.14 | 9885.01 | 6.51 |
| 2024-07-22 | 4.51 | 4.59 | 0.20 | 4.56 | 288662.58 | 13135.11 | 8.63 |
| 2024-07-19 | 4.20 | 4.39 | 0.15 | 3.54 | 240881.00 | 10513.39 | 7.20 |
| 2024-07-18 | 4.27 | 4.24 | -0.07 | -1.62 | 197140.00 | 8210.11 | 5.90 |
| 2024-07-17 | 4.52 | 4.31 | -0.23 | -5.07 | 213961.00 | 9381.81 | 6.40 |
| 2024-07-16 | 4.59 | 4.54 | -0.10 | -2.16 | 213644.00 | 9674.79 | 6.39 |
| 2024-07-15 | 4.80 | 4.64 | -0.24 | -4.92 | 299224.00 | 13900.71 | 8.95 |
| 2024-07-12 | 5.06 | 4.88 | -0.23 | -4.50 | 355146.90 | 17870.15 | 10.62 |
| 2024-07-11 | 5.18 | 5.11 | 0.10 | 2.00 | 321201.00 | 16407.79 | 9.61 |
| 2024-07-10 | 5.15 | 5.01 | -0.19 | -3.65 | 399252.06 | 20486.99 | 11.94 |
| 2024-07-09 | 4.97 | 5.20 | 0.18 | 3.59 | 466000.48 | 23463.91 | 13.94 |
| 2024-07-08 | 5.40 | 5.02 | -0.47 | -8.56 | 446783.26 | 22900.54 | 13.36 |
| 2024-07-05 | 5.69 | 5.49 | -0.44 | -7.42 | 587810.81 | 32448.23 | 17.58 |
| 2024-07-04 | 5.65 | 5.93 | 0.17 | 2.95 | 737513.72 | 44381.86 | 22.06 |
| 2024-07-03 | 6.25 | 5.76 | -0.25 | -4.16 | 1026370.67 | 64238.91 | 30.70 |
| 2024-07-02 | 4.95 | 6.01 | 1.00 | 19.96 | 518399.13 | 29386.51 | 15.50 |
| 2024-07-01 | 4.81 | 5.01 | 0.18 | 3.73 | 473861.22 | 23517.15 | 14.17 |
| 2024-06-28 | 5.09 | 4.83 | -0.45 | -8.52 | 517252.22 | 25597.47 | 15.47 |
| 2024-06-27 | 5.49 | 5.28 | -0.52 | -8.97 | 590857.98 | 32003.83 | 17.67 |
| 2024-06-26 | 5.02 | 5.80 | 0.23 | 4.13 | 800364.52 | 43001.94 | 23.94 |
| 2024-06-25 | 5.20 | 5.57 | 0.49 | 9.65 | 954837.06 | 52552.41 | 28.56 |
| 2024-06-24 | 4.14 | 5.08 | 0.85 | 20.10 | 477874.29 | 21611.61 | 14.29 |
| 2024-06-21 | 4.00 | 4.23 | 0.23 | 5.75 | 247062.00 | 10311.53 | 7.39 |
| 2024-06-20 | 4.16 | 4.00 | -0.18 | -4.31 | 88668.00 | 3615.79 | 2.65 |
| 2024-06-19 | 4.10 | 4.18 | 0.07 | 1.70 | 129547.90 | 5471.87 | 3.87 |
| 2024-06-18 | 3.89 | 4.11 | 0.22 | 5.66 | 90877.04 | 3657.49 | 2.72 |
| 2024-06-17 | 3.97 | 3.89 | -0.08 | -2.02 | 67164.22 | 2624.20 | 2.01 |
| 2024-06-14 | 3.99 | 3.97 | -0.01 | -0.25 | 54729.00 | 2155.27 | 1.64 |
| 2024-06-13 | 4.07 | 3.98 | -0.05 | -1.24 | 76502.00 | 3070.27 | 2.29 |
| 2024-06-12 | 3.94 | 4.03 | 0.10 | 2.55 | 71881.37 | 2870.26 | 2.15 |
| 2024-06-11 | 3.80 | 3.93 | 0.13 | 3.42 | 100518.03 | 3840.69 | 3.01 |
| 2024-06-07 | 3.62 | 3.80 | 0.25 | 7.04 | 118862.15 | 4470.53 | 3.55 |
| 2024-06-06 | 3.88 | 3.55 | -0.35 | -8.97 | 167909.86 | 6124.70 | 5.02 |
| 2024-06-05 | 3.98 | 3.90 | -0.10 | -2.50 | 112334.00 | 4393.20 | 3.36 |
| 2024-06-04 | 4.18 | 4.00 | -0.19 | -4.54 | 115611.71 | 4623.19 | 3.46 |
| 2024-06-03 | 4.53 | 4.19 | -0.27 | -6.05 | 105407.14 | 4529.74 | 3.15 |
| 2024-05-31 | 4.34 | 4.46 | 0.13 | 3.00 | 63502.39 | 2807.29 | 1.90 |
| 2024-05-30 | 4.35 | 4.33 | -0.02 | -0.46 | 54302.36 | 2351.84 | 1.62 |
| 2024-05-29 | 4.36 | 4.35 | -0.03 | -0.69 | 64259.32 | 2822.66 | 1.92 |
| 2024-05-28 | 4.42 | 4.38 | -0.04 | -0.91 | 78326.00 | 3455.98 | 2.34 |
| 2024-05-27 | 4.51 | 4.42 | -0.09 | -2.00 | 81508.29 | 3570.83 | 2.44 |
| 2024-05-24 | 4.62 | 4.51 | -0.14 | -3.01 | 57440.00 | 2616.95 | 1.72 |
| 2024-05-23 | 4.74 | 4.65 | -0.13 | -2.72 | 49801.00 | 2331.00 | 1.49 |
| 2024-05-22 | 4.66 | 4.78 | 0.08 | 1.70 | 52522.00 | 2490.58 | 1.57 |
| 2024-05-21 | 4.82 | 4.70 | -0.09 | -1.88 | 65267.04 | 3076.97 | 1.95 |
| 2024-05-20 | 4.86 | 4.79 | -0.07 | -1.44 | 69526.38 | 3343.28 | 2.08 |
| 2024-05-17 | 4.74 | 4.86 | 0.13 | 2.75 | 85984.33 | 4147.29 | 2.57 |
| 2024-05-16 | 4.56 | 4.73 | 0.20 | 4.42 | 81553.00 | 3817.31 | 2.44 |
| 2024-05-15 | 4.55 | 4.53 | -0.07 | -1.52 | 54158.00 | 2473.34 | 1.62 |
| 2024-05-14 | 4.47 | 4.60 | 0.13 | 2.91 | 81375.68 | 3717.23 | 2.43 |
| 2024-05-13 | 4.66 | 4.47 | -0.22 | -4.69 | 79714.11 | 3600.00 | 2.38 |
| 2024-05-10 | 4.82 | 4.69 | -0.10 | -2.09 | 74037.95 | 3482.60 | 2.21 |
日K线
周K线
月K线
