津膜科技(300334)股票信息
| 股票代码 | 300334 |
| 股票名称 | 津膜科技 |
| 最新价/元 | 7.14 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 10.87 |
| 买入/元 | 7.13 |
| 卖出/元 | 7.14 |
| 昨收/元 | 6.44 |
| 今开/元 | 7.51 |
| 最高/元 | 7.62 |
| 最低/元 | 6.58 |
| 成交量/手 | 266344.80 |
| 成交额/万 | 18795.44 |
| 股净值/元 | -178.50 |
| 市净率 | 3.79 |
| 总市值/万 | 215674.66 |
| 流通值/万 | 215649.25 |
| 换手率/% | 8.82 |
| 入市日期 | 2012-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
津膜科技(300334)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 | 7.51 | 7.14 | 0.70 | 10.87 | 266344.80 | 18795.44 | 8.82 |
| 2024-09-30 | 5.87 | 6.44 | 0.78 | 13.78 | 231380.35 | 14163.75 | 7.66 |
| 2024-09-27 | 5.43 | 5.66 | 0.26 | 4.82 | 127256.48 | 7072.33 | 4.21 |
| 2024-09-26 | 5.31 | 5.40 | 0.11 | 2.08 | 75056.00 | 3997.97 | 2.49 |
| 2024-09-25 | 5.28 | 5.29 | 0.03 | 0.57 | 104392.87 | 5586.79 | 3.46 |
| 2024-09-24 | 5.05 | 5.26 | 0.20 | 3.95 | 83558.87 | 4353.74 | 2.77 |
| 2024-09-23 | 5.10 | 5.06 | -0.06 | -1.17 | 43906.00 | 2216.12 | 1.45 |
| 2024-09-20 | 5.22 | 5.12 | -0.09 | -1.73 | 57716.24 | 2967.88 | 1.91 |
| 2024-09-19 | 5.03 | 5.21 | 0.19 | 3.79 | 63254.24 | 3259.77 | 2.09 |
| 2024-09-18 | 5.15 | 5.02 | -0.15 | -2.90 | 70628.00 | 3542.23 | 2.34 |
| 2024-09-13 | 5.15 | 5.17 | 0.03 | 0.58 | 78994.27 | 4107.76 | 2.62 |
| 2024-09-12 | 5.19 | 5.14 | -0.05 | -0.96 | 88425.27 | 4549.85 | 2.93 |
| 2024-09-11 | 5.06 | 5.19 | 0.09 | 1.77 | 134296.24 | 7020.23 | 4.45 |
| 2024-09-10 | 4.97 | 5.10 | 0.13 | 2.62 | 95685.00 | 4886.26 | 3.17 |
| 2024-09-09 | 4.88 | 4.97 | 0.09 | 1.84 | 45775.00 | 2254.84 | 1.52 |
| 2024-09-06 | 5.01 | 4.88 | -0.14 | -2.79 | 60411.00 | 2970.53 | 2.00 |
| 2024-09-05 | 4.80 | 5.02 | 0.18 | 3.72 | 89113.00 | 4455.55 | 2.95 |
| 2024-09-04 | 4.89 | 4.84 | -0.08 | -1.63 | 34592.00 | 1679.12 | 1.15 |
| 2024-09-03 | 4.85 | 4.92 | 0.07 | 1.44 | 36672.00 | 1791.14 | 1.21 |
| 2024-09-02 | 4.94 | 4.85 | -0.10 | -2.02 | 39956.99 | 1957.70 | 1.32 |
| 2024-08-30 | 4.89 | 4.95 | 0.11 | 2.27 | 75177.00 | 3705.64 | 2.49 |
| 2024-08-29 | 4.66 | 4.84 | 0.13 | 2.76 | 75430.99 | 3650.79 | 2.50 |
| 2024-08-28 | 4.65 | 4.71 | 0.04 | 0.86 | 41057.00 | 1919.65 | 1.36 |
| 2024-08-27 | 4.80 | 4.67 | -0.13 | -2.71 | 47903.00 | 2251.00 | 1.59 |
| 2024-08-26 | 4.73 | 4.80 | 0.13 | 2.78 | 42905.33 | 2052.68 | 1.42 |
| 2024-08-23 | 4.83 | 4.67 | -0.17 | -3.51 | 72511.34 | 3419.75 | 2.40 |
| 2024-08-22 | 5.07 | 4.84 | -0.27 | -5.28 | 86048.05 | 4242.31 | 2.85 |
| 2024-08-21 | 5.18 | 5.11 | -0.09 | -1.73 | 64576.00 | 3298.95 | 2.14 |
| 2024-08-20 | 5.31 | 5.20 | -0.18 | -3.35 | 97715.00 | 5093.77 | 3.24 |
| 2024-08-19 | 5.35 | 5.38 | -0.15 | -2.71 | 152466.00 | 8172.84 | 5.05 |
| 2024-08-16 | 5.16 | 5.53 | 0.42 | 8.22 | 249855.05 | 13788.67 | 8.27 |
| 2024-08-15 | 5.13 | 5.11 | -0.05 | -0.97 | 87737.00 | 4478.54 | 2.90 |
| 2024-08-14 | 5.19 | 5.16 | -0.10 | -1.90 | 141638.33 | 7443.65 | 4.69 |
| 2024-08-13 | 5.16 | 5.26 | -0.04 | -0.76 | 131191.02 | 6784.23 | 4.34 |
| 2024-08-12 | 5.03 | 5.30 | 0.40 | 8.16 | 211978.35 | 10988.54 | 7.02 |
| 2024-08-09 | 5.00 | 4.90 | -0.04 | -0.81 | 58161.00 | 2874.45 | 1.93 |
| 2024-08-08 | 4.83 | 4.94 | 0.07 | 1.44 | 53390.35 | 2605.98 | 1.77 |
| 2024-08-07 | 4.86 | 4.87 | 0.01 | 0.21 | 37754.00 | 1832.37 | 1.25 |
| 2024-08-06 | 4.80 | 4.86 | 0.14 | 2.97 | 59723.00 | 2881.01 | 1.98 |
| 2024-08-05 | 4.82 | 4.72 | -0.17 | -3.48 | 76027.01 | 3661.66 | 2.52 |
| 2024-08-02 | 5.07 | 4.89 | -0.27 | -5.23 | 116832.00 | 5838.61 | 3.87 |
| 2024-08-01 | 4.95 | 5.16 | 0.20 | 4.03 | 161691.01 | 8193.95 | 5.35 |
| 2024-07-31 | 4.88 | 4.96 | 0.10 | 2.06 | 108309.00 | 5298.57 | 3.59 |
| 2024-07-30 | 4.90 | 4.86 | -0.05 | -1.02 | 77390.00 | 3768.67 | 2.56 |
| 2024-07-29 | 4.85 | 4.91 | 0.02 | 0.41 | 98605.26 | 4795.12 | 3.26 |
| 2024-07-26 | 4.90 | 4.89 | -0.05 | -1.01 | 135517.00 | 6550.18 | 4.49 |
| 2024-07-25 | 4.88 | 4.94 | -0.12 | -2.37 | 165404.83 | 8191.67 | 5.48 |
| 2024-07-24 | 4.97 | 5.06 | -0.26 | -4.89 | 296520.24 | 14904.44 | 9.82 |
| 2024-07-23 | 4.58 | 5.32 | 0.86 | 19.28 | 195480.84 | 10204.93 | 6.47 |
| 2024-07-22 | 4.38 | 4.46 | 0.08 | 1.83 | 23467.00 | 1038.42 | 0.78 |
| 2024-07-19 | 4.35 | 4.38 | 0.03 | 0.69 | 25341.00 | 1105.01 | 0.84 |
| 2024-07-18 | 4.39 | 4.35 | -0.01 | -0.23 | 25666.00 | 1100.98 | 0.85 |
| 2024-07-17 | 4.41 | 4.36 | -0.05 | -1.13 | 20002.00 | 871.48 | 0.66 |
| 2024-07-16 | 4.44 | 4.41 | -0.03 | -0.68 | 28757.00 | 1263.09 | 0.95 |
| 2024-07-15 | 4.51 | 4.44 | -0.11 | -2.42 | 31833.00 | 1414.75 | 1.05 |
| 2024-07-12 | 4.58 | 4.55 | -0.03 | -0.66 | 38659.00 | 1778.46 | 1.28 |
| 2024-07-11 | 4.39 | 4.58 | 0.25 | 5.77 | 42300.00 | 1910.85 | 1.40 |
| 2024-07-10 | 4.47 | 4.33 | -0.14 | -3.13 | 35867.00 | 1567.21 | 1.19 |
| 2024-07-09 | 4.47 | 4.47 | 0.00 | 0.00 | 45142.06 | 1985.46 | 1.49 |
| 2024-07-08 | 4.62 | 4.47 | -0.15 | -3.25 | 24452.00 | 1099.70 | 0.81 |
| 2024-07-05 | 4.62 | 4.62 | 0.05 | 1.09 | 32105.00 | 1467.30 | 1.06 |
| 2024-07-04 | 4.78 | 4.57 | -0.25 | -5.19 | 44101.00 | 2047.46 | 1.46 |
| 2024-07-03 | 4.81 | 4.82 | 0.01 | 0.21 | 33469.00 | 1620.60 | 1.11 |
| 2024-07-02 | 4.81 | 4.81 | 0.07 | 1.48 | 36922.00 | 1774.33 | 1.22 |
| 2024-07-01 | 4.68 | 4.74 | 0.06 | 1.28 | 28803.00 | 1354.18 | 0.95 |
| 2024-06-28 | 4.63 | 4.68 | 0.02 | 0.43 | 26497.00 | 1250.52 | 0.88 |
| 2024-06-27 | 4.70 | 4.66 | -0.05 | -1.06 | 29048.00 | 1371.62 | 0.96 |
| 2024-06-26 | 4.49 | 4.71 | 0.20 | 4.44 | 37513.03 | 1728.49 | 1.24 |
| 2024-06-25 | 4.39 | 4.51 | 0.08 | 1.81 | 27703.00 | 1248.45 | 0.92 |
| 2024-06-24 | 4.62 | 4.43 | -0.24 | -5.14 | 35635.00 | 1592.77 | 1.18 |
| 2024-06-21 | 4.62 | 4.67 | 0.03 | 0.65 | 25101.00 | 1168.39 | 0.83 |
| 2024-06-20 | 4.78 | 4.64 | -0.10 | -2.11 | 27752.00 | 1299.79 | 0.92 |
| 2024-06-19 | 4.75 | 4.74 | 0.02 | 0.42 | 27324.80 | 1294.12 | 0.90 |
| 2024-06-18 | 4.65 | 4.72 | 0.15 | 3.28 | 33624.00 | 1569.90 | 1.11 |
| 2024-06-17 | 4.65 | 4.57 | -0.11 | -2.35 | 23498.00 | 1079.56 | 0.78 |
| 2024-06-14 | 4.70 | 4.68 | -0.02 | -0.43 | 24152.00 | 1126.40 | 0.80 |
| 2024-06-13 | 4.79 | 4.70 | -0.07 | -1.47 | 29854.00 | 1406.60 | 0.99 |
| 2024-06-12 | 4.76 | 4.77 | 0.08 | 1.71 | 37408.70 | 1767.65 | 1.24 |
| 2024-06-11 | 4.60 | 4.69 | 0.07 | 1.52 | 42384.70 | 1952.34 | 1.40 |
| 2024-06-07 | 4.35 | 4.62 | 0.27 | 6.21 | 64806.70 | 2955.22 | 2.15 |
| 2024-06-06 | 4.66 | 4.35 | -0.36 | -7.64 | 77027.89 | 3393.87 | 2.55 |
| 2024-06-05 | 4.88 | 4.71 | -0.12 | -2.48 | 34455.00 | 1630.50 | 1.14 |
| 2024-06-04 | 5.04 | 4.83 | -0.23 | -4.55 | 61339.00 | 2970.00 | 2.03 |
| 2024-06-03 | 5.31 | 5.06 | -0.25 | -4.71 | 40628.00 | 2077.19 | 1.35 |
| 2024-05-31 | 5.35 | 5.31 | 0.01 | 0.19 | 24459.00 | 1296.99 | 0.81 |
| 2024-05-30 | 5.37 | 5.30 | -0.07 | -1.30 | 24103.00 | 1287.46 | 0.80 |
| 2024-05-29 | 5.33 | 5.37 | 0.05 | 0.94 | 31773.00 | 1710.71 | 1.05 |
| 2024-05-28 | 5.40 | 5.32 | -0.09 | -1.66 | 34973.02 | 1891.10 | 1.16 |
| 2024-05-27 | 5.47 | 5.41 | -0.12 | -2.17 | 49877.90 | 2660.74 | 1.65 |
| 2024-05-24 | 5.57 | 5.53 | 0.00 | 0.00 | 23113.00 | 1287.92 | 0.77 |
| 2024-05-23 | 5.77 | 5.53 | -0.20 | -3.49 | 36988.62 | 2071.58 | 1.22 |
| 2024-05-22 | 5.72 | 5.73 | -0.02 | -0.35 | 19560.00 | 1125.82 | 0.65 |
| 2024-05-21 | 5.84 | 5.75 | -0.10 | -1.71 | 23550.00 | 1357.07 | 0.78 |
| 2024-05-20 | 5.87 | 5.85 | -0.06 | -1.02 | 36738.00 | 2160.40 | 1.22 |
| 2024-05-17 | 5.78 | 5.91 | 0.13 | 2.25 | 39253.00 | 2295.97 | 1.30 |
| 2024-05-16 | 5.73 | 5.78 | 0.07 | 1.23 | 36406.20 | 2121.03 | 1.21 |
| 2024-05-15 | 5.82 | 5.71 | -0.12 | -2.06 | 25775.00 | 1482.71 | 0.85 |
| 2024-05-14 | 5.65 | 5.83 | 0.18 | 3.19 | 39820.00 | 2298.75 | 1.32 |
| 2024-05-13 | 5.80 | 5.65 | -0.17 | -2.92 | 48475.00 | 2753.25 | 1.60 |
| 2024-05-10 | 5.94 | 5.82 | -0.11 | -1.86 | 39217.00 | 2284.84 | 1.30 |
日K线
周K线
月K线
