联创股份(300343)股票信息
| 股票代码 | 300343 |
| 股票名称 | 联创股份 |
| 最新价/元 | 7.06 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 20.07 |
| 买入/元 | 7.05 |
| 卖出/元 | 7.06 |
| 昨收/元 | 5.88 |
| 今开/元 | 7.06 |
| 最高/元 | 7.06 |
| 最低/元 | 6.30 |
| 成交量/手 | 1185997.08 |
| 成交额/万 | 80419.17 |
| 股净值/元 | 630.36 |
| 市净率 | 3.94 |
| 总市值/万 | 754692.20 |
| 流通值/万 | 752750.89 |
| 换手率/% | 11.12 |
| 入市日期 | 2012-08-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
联创股份(300343)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 | 7.06 | 7.06 | 1.18 | 20.07 | 1185997.08 | 80419.17 | 11.12 |
| 2024-09-30 | 5.22 | 5.88 | 0.94 | 19.03 | 1001497.17 | 56056.53 | 9.39 |
| 2024-09-27 | 4.68 | 4.94 | 0.41 | 9.05 | 685736.71 | 33288.70 | 6.43 |
| 2024-09-26 | 4.37 | 4.53 | 0.16 | 3.66 | 473958.28 | 21023.34 | 4.45 |
| 2024-09-25 | 4.28 | 4.37 | 0.18 | 4.30 | 682646.91 | 30487.73 | 6.40 |
| 2024-09-24 | 3.99 | 4.19 | 0.19 | 4.75 | 528653.66 | 21813.73 | 4.96 |
| 2024-09-23 | 4.00 | 4.00 | 0.01 | 0.25 | 268058.47 | 10753.63 | 2.51 |
| 2024-09-20 | 4.08 | 3.99 | -0.13 | -3.16 | 414395.27 | 16651.22 | 3.89 |
| 2024-09-19 | 4.09 | 4.12 | 0.09 | 2.23 | 680517.65 | 27679.31 | 6.38 |
| 2024-09-18 | 4.02 | 4.03 | -0.98 | -19.56 | 1042105.36 | 43606.13 | 9.77 |
| 2024-09-13 | 5.35 | 5.01 | -0.37 | -6.88 | 906585.56 | 46546.67 | 8.50 |
| 2024-09-12 | 5.45 | 5.38 | -0.02 | -0.37 | 1506099.52 | 83638.34 | 14.13 |
| 2024-09-11 | 4.48 | 5.40 | 0.90 | 20.00 | 1175351.33 | 60800.13 | 11.02 |
| 2024-09-10 | 4.55 | 4.50 | -0.04 | -0.88 | 162743.80 | 7269.54 | 1.53 |
| 2024-09-09 | 4.51 | 4.54 | -0.02 | -0.44 | 147516.26 | 6691.03 | 1.38 |
| 2024-09-06 | 4.63 | 4.56 | -0.11 | -2.36 | 222428.80 | 10221.86 | 2.09 |
| 2024-09-05 | 4.68 | 4.67 | -0.16 | -3.31 | 412730.69 | 19287.73 | 3.87 |
| 2024-09-04 | 4.36 | 4.83 | 0.43 | 9.77 | 630790.04 | 30186.26 | 5.92 |
| 2024-09-03 | 4.36 | 4.40 | 0.06 | 1.38 | 104241.00 | 4579.85 | 0.98 |
| 2024-09-02 | 4.46 | 4.34 | -0.09 | -2.03 | 99264.00 | 4381.98 | 0.93 |
| 2024-08-30 | 4.34 | 4.43 | 0.09 | 2.07 | 149862.43 | 6662.28 | 1.41 |
| 2024-08-29 | 4.24 | 4.34 | 0.09 | 2.12 | 102248.03 | 4405.89 | 0.96 |
| 2024-08-28 | 4.19 | 4.25 | 0.06 | 1.43 | 92149.03 | 3907.06 | 0.86 |
| 2024-08-27 | 4.29 | 4.19 | -0.11 | -2.56 | 87695.00 | 3699.80 | 0.82 |
| 2024-08-26 | 4.20 | 4.30 | 0.12 | 2.87 | 119764.75 | 5150.97 | 1.12 |
| 2024-08-23 | 4.30 | 4.18 | -0.13 | -3.02 | 123152.90 | 5190.67 | 1.16 |
| 2024-08-22 | 4.40 | 4.31 | -0.07 | -1.60 | 112393.75 | 4919.26 | 1.05 |
| 2024-08-21 | 4.33 | 4.38 | 0.03 | 0.69 | 100115.95 | 4406.35 | 0.94 |
| 2024-08-20 | 4.39 | 4.35 | -0.04 | -0.91 | 80107.00 | 3505.59 | 0.75 |
| 2024-08-19 | 4.40 | 4.39 | -0.01 | -0.23 | 78131.20 | 3449.84 | 0.73 |
| 2024-08-16 | 4.45 | 4.40 | -0.06 | -1.35 | 73368.00 | 3251.01 | 0.69 |
| 2024-08-15 | 4.39 | 4.46 | 0.04 | 0.91 | 105518.00 | 4706.34 | 0.99 |
| 2024-08-14 | 4.48 | 4.42 | -0.06 | -1.34 | 64122.00 | 2841.73 | 0.60 |
| 2024-08-13 | 4.42 | 4.48 | 0.07 | 1.59 | 90387.00 | 4009.19 | 0.85 |
| 2024-08-12 | 4.45 | 4.41 | -0.04 | -0.90 | 72025.00 | 3186.51 | 0.68 |
| 2024-08-09 | 4.57 | 4.45 | -0.08 | -1.77 | 100059.00 | 4500.73 | 0.94 |
| 2024-08-08 | 4.54 | 4.53 | 0.00 | 0.00 | 117596.20 | 5309.38 | 1.10 |
| 2024-08-07 | 4.56 | 4.53 | -0.04 | -0.88 | 81874.72 | 3718.36 | 0.77 |
| 2024-08-06 | 4.61 | 4.57 | 0.03 | 0.66 | 92886.18 | 4253.39 | 0.87 |
| 2024-08-05 | 4.64 | 4.54 | -0.17 | -3.61 | 142649.75 | 6626.44 | 1.34 |
| 2024-08-02 | 4.71 | 4.71 | -0.03 | -0.63 | 99390.58 | 4717.60 | 0.93 |
| 2024-08-01 | 4.79 | 4.74 | -0.04 | -0.84 | 110516.00 | 5263.79 | 1.04 |
| 2024-07-31 | 4.63 | 4.78 | 0.16 | 3.46 | 168721.72 | 7969.82 | 1.58 |
| 2024-07-30 | 4.52 | 4.62 | 0.06 | 1.32 | 115398.17 | 5302.34 | 1.08 |
| 2024-07-29 | 4.64 | 4.56 | 0.00 | 0.00 | 77661.00 | 3549.92 | 0.73 |
| 2024-07-26 | 4.46 | 4.56 | 0.11 | 2.47 | 96168.04 | 4397.21 | 0.90 |
| 2024-07-25 | 4.35 | 4.45 | 0.03 | 0.68 | 93218.82 | 4142.93 | 0.87 |
| 2024-07-24 | 4.57 | 4.42 | -0.16 | -3.49 | 110712.00 | 4957.23 | 1.04 |
| 2024-07-23 | 4.70 | 4.58 | -0.09 | -1.93 | 87490.00 | 4062.57 | 0.82 |
| 2024-07-22 | 4.67 | 4.67 | 0.03 | 0.65 | 77227.00 | 3599.79 | 0.72 |
| 2024-07-19 | 4.63 | 4.64 | -0.01 | -0.22 | 78690.04 | 3655.23 | 0.74 |
| 2024-07-18 | 4.64 | 4.65 | -0.04 | -0.85 | 95642.89 | 4416.05 | 0.90 |
| 2024-07-17 | 4.75 | 4.69 | -0.02 | -0.43 | 72351.00 | 3390.48 | 0.68 |
| 2024-07-16 | 4.69 | 4.71 | 0.03 | 0.64 | 66420.77 | 3122.69 | 0.62 |
| 2024-07-15 | 4.76 | 4.68 | -0.08 | -1.68 | 76639.77 | 3604.40 | 0.72 |
| 2024-07-12 | 4.86 | 4.76 | -0.10 | -2.06 | 117516.77 | 5633.88 | 1.10 |
| 2024-07-11 | 4.76 | 4.86 | 0.21 | 4.52 | 195239.77 | 9478.49 | 1.83 |
| 2024-07-10 | 4.64 | 4.65 | -0.03 | -0.64 | 96909.74 | 4559.69 | 0.91 |
| 2024-07-09 | 4.58 | 4.68 | 0.08 | 1.74 | 112067.94 | 5198.62 | 1.05 |
| 2024-07-08 | 4.76 | 4.60 | -0.16 | -3.36 | 104101.18 | 4831.70 | 0.98 |
| 2024-07-05 | 4.69 | 4.76 | 0.05 | 1.06 | 81462.33 | 3850.50 | 0.76 |
| 2024-07-04 | 4.86 | 4.71 | -0.16 | -3.29 | 109351.95 | 5214.09 | 1.03 |
| 2024-07-03 | 4.89 | 4.87 | -0.02 | -0.41 | 87777.00 | 4295.81 | 0.82 |
| 2024-07-02 | 4.98 | 4.89 | -0.09 | -1.81 | 143733.18 | 7085.50 | 1.35 |
| 2024-07-01 | 4.85 | 4.98 | 0.22 | 4.62 | 231594.88 | 11427.61 | 2.17 |
| 2024-06-28 | 4.76 | 4.76 | -0.01 | -0.21 | 123791.01 | 5967.34 | 1.16 |
| 2024-06-27 | 4.88 | 4.77 | -0.17 | -3.44 | 141485.80 | 6841.95 | 1.33 |
| 2024-06-26 | 4.76 | 4.94 | 0.08 | 1.65 | 219798.68 | 10510.28 | 2.06 |
| 2024-06-25 | 4.69 | 4.86 | 0.16 | 3.40 | 274552.43 | 13646.27 | 2.58 |
| 2024-06-24 | 4.81 | 4.70 | -0.15 | -3.09 | 158357.95 | 7474.41 | 1.49 |
| 2024-06-21 | 4.93 | 4.85 | -0.07 | -1.42 | 88532.00 | 4335.14 | 0.83 |
| 2024-06-20 | 5.03 | 4.92 | -0.11 | -2.19 | 130462.00 | 6491.43 | 1.22 |
| 2024-06-19 | 5.10 | 5.03 | -0.07 | -1.37 | 96268.65 | 4866.52 | 0.90 |
| 2024-06-18 | 5.00 | 5.10 | 0.10 | 2.00 | 133458.40 | 6770.55 | 1.25 |
| 2024-06-17 | 4.96 | 5.00 | 0.01 | 0.20 | 117064.01 | 5862.99 | 1.10 |
| 2024-06-14 | 5.05 | 4.99 | -0.04 | -0.80 | 123747.29 | 6151.00 | 1.16 |
| 2024-06-13 | 5.13 | 5.03 | -0.05 | -0.98 | 147091.80 | 7519.99 | 1.38 |
| 2024-06-12 | 5.00 | 5.08 | 0.06 | 1.20 | 118589.85 | 6019.86 | 1.11 |
| 2024-06-11 | 4.95 | 5.02 | 0.03 | 0.60 | 135578.49 | 6685.55 | 1.27 |
| 2024-06-07 | 4.97 | 4.99 | 0.06 | 1.22 | 130560.01 | 6529.92 | 1.22 |
| 2024-06-06 | 5.19 | 4.93 | -0.26 | -5.01 | 254746.39 | 12755.51 | 2.39 |
| 2024-06-05 | 5.37 | 5.19 | -0.18 | -3.35 | 191562.23 | 10227.62 | 1.80 |
| 2024-06-04 | 5.17 | 5.37 | 0.17 | 3.27 | 258676.96 | 13590.46 | 2.43 |
| 2024-06-03 | 5.28 | 5.20 | -0.13 | -2.44 | 176007.50 | 9142.31 | 1.65 |
| 2024-05-31 | 5.39 | 5.33 | -0.06 | -1.11 | 140692.90 | 7534.56 | 1.32 |
| 2024-05-30 | 5.44 | 5.39 | -0.03 | -0.55 | 236477.81 | 12931.59 | 2.22 |
| 2024-05-29 | 5.30 | 5.42 | 0.09 | 1.69 | 166998.84 | 9022.20 | 1.57 |
| 2024-05-28 | 5.50 | 5.33 | -0.13 | -2.38 | 147231.90 | 7913.84 | 1.38 |
| 2024-05-27 | 5.35 | 5.46 | 0.15 | 2.83 | 178074.01 | 9520.82 | 1.67 |
| 2024-05-24 | 5.45 | 5.31 | -0.12 | -2.21 | 173806.01 | 9311.21 | 1.63 |
| 2024-05-23 | 5.61 | 5.43 | -0.23 | -4.06 | 348817.48 | 19032.95 | 3.27 |
| 2024-05-22 | 5.62 | 5.66 | 0.05 | 0.89 | 204904.41 | 11602.47 | 1.92 |
| 2024-05-21 | 5.90 | 5.61 | -0.50 | -8.18 | 535646.90 | 30417.38 | 5.02 |
| 2024-05-20 | 5.90 | 6.11 | 0.20 | 3.38 | 460425.25 | 27955.06 | 4.32 |
| 2024-05-17 | 5.78 | 5.91 | 0.07 | 1.20 | 249382.56 | 14505.95 | 2.34 |
| 2024-05-16 | 5.90 | 5.84 | -0.06 | -1.02 | 224205.00 | 13215.04 | 2.10 |
| 2024-05-15 | 5.81 | 5.90 | 0.09 | 1.55 | 305977.85 | 17990.20 | 2.87 |
| 2024-05-14 | 5.78 | 5.81 | 0.03 | 0.52 | 209752.20 | 12243.43 | 1.97 |
| 2024-05-13 | 5.97 | 5.78 | -0.32 | -5.25 | 373260.72 | 21729.75 | 3.50 |
| 2024-05-10 | 6.30 | 6.10 | -0.29 | -4.54 | 479880.33 | 29594.12 | 4.50 |
日K线
周K线
月K线
