立方数科(300344)股票信息
| 股票代码 | 300344 |
| 股票名称 | 立方数科 |
| 最新价/元 | 5.28 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 17.33 |
| 买入/元 | 5.27 |
| 卖出/元 | 5.28 |
| 昨收/元 | 4.50 |
| 今开/元 | 5.32 |
| 最高/元 | 5.37 |
| 最低/元 | 4.60 |
| 成交量/手 | 876235.97 |
| 成交额/万 | 44255.14 |
| 股净值/元 | -26.40 |
| 市净率 | 9.73 |
| 总市值/万 | 338820.99 |
| 流通值/万 | 337503.61 |
| 换手率/% | 13.71 |
| 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 |
立方数科(300344)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 | 5.32 | 5.28 | 0.78 | 17.33 | 876235.97 | 44255.14 | 13.71 |
| 2024-09-30 | 4.01 | 4.50 | 0.62 | 15.98 | 845845.40 | 35781.72 | 13.23 |
| 2024-09-27 | 3.72 | 3.88 | 0.18 | 4.87 | 617155.64 | 23521.97 | 9.65 |
| 2024-09-26 | 3.57 | 3.70 | 0.04 | 1.09 | 506847.68 | 18342.73 | 7.93 |
| 2024-09-25 | 3.56 | 3.66 | 0.19 | 5.48 | 642571.00 | 23227.55 | 10.05 |
| 2024-09-24 | 3.38 | 3.47 | 0.07 | 2.06 | 460544.33 | 15756.65 | 7.20 |
| 2024-09-23 | 3.42 | 3.40 | -0.04 | -1.16 | 421184.96 | 14423.52 | 6.59 |
| 2024-09-20 | 3.29 | 3.44 | 0.08 | 2.38 | 508874.87 | 17319.67 | 7.96 |
| 2024-09-19 | 3.31 | 3.36 | 0.05 | 1.51 | 563386.22 | 18415.41 | 8.81 |
| 2024-09-18 | 3.55 | 3.31 | -0.47 | -12.43 | 690936.83 | 23372.73 | 10.81 |
| 2024-09-13 | 3.55 | 3.78 | 0.21 | 5.88 | 1039525.07 | 38280.78 | 16.26 |
| 2024-09-12 | 3.98 | 3.57 | -0.06 | -1.65 | 1080741.87 | 42275.29 | 16.91 |
| 2024-09-11 | 3.32 | 3.63 | 0.30 | 9.01 | 679822.09 | 24543.23 | 10.64 |
| 2024-09-10 | 3.23 | 3.33 | 0.10 | 3.10 | 124517.02 | 4078.89 | 1.95 |
| 2024-09-09 | 3.19 | 3.23 | 0.02 | 0.62 | 89947.00 | 2887.59 | 1.41 |
| 2024-09-06 | 3.31 | 3.21 | -0.09 | -2.73 | 84972.00 | 2770.85 | 1.33 |
| 2024-09-05 | 3.25 | 3.30 | 0.06 | 1.85 | 112630.26 | 3702.33 | 1.76 |
| 2024-09-04 | 3.25 | 3.24 | -0.03 | -0.92 | 76243.40 | 2468.30 | 1.19 |
| 2024-09-03 | 3.23 | 3.27 | 0.05 | 1.55 | 98649.40 | 3199.76 | 1.54 |
| 2024-09-02 | 3.28 | 3.22 | -0.07 | -2.13 | 122151.40 | 3989.50 | 1.91 |
| 2024-08-30 | 3.23 | 3.29 | 0.04 | 1.23 | 214381.04 | 7070.51 | 3.35 |
| 2024-08-29 | 3.15 | 3.25 | 0.06 | 1.88 | 133677.40 | 4297.05 | 2.09 |
| 2024-08-28 | 3.09 | 3.19 | 0.12 | 3.91 | 156603.28 | 4936.88 | 2.45 |
| 2024-08-27 | 3.14 | 3.07 | -0.02 | -0.65 | 132512.92 | 4126.01 | 2.07 |
| 2024-08-26 | 3.09 | 3.09 | -0.06 | -1.91 | 125540.12 | 3893.44 | 1.96 |
| 2024-08-23 | 3.10 | 3.15 | 0.06 | 1.94 | 141037.91 | 4430.55 | 2.21 |
| 2024-08-22 | 3.17 | 3.09 | -0.10 | -3.14 | 104994.91 | 3288.41 | 1.64 |
| 2024-08-21 | 3.22 | 3.19 | -0.03 | -0.93 | 104602.40 | 3362.83 | 1.64 |
| 2024-08-20 | 3.28 | 3.22 | -0.09 | -2.72 | 140975.91 | 4583.86 | 2.21 |
| 2024-08-19 | 3.33 | 3.31 | -0.03 | -0.90 | 208640.11 | 6849.23 | 3.26 |
| 2024-08-16 | 3.22 | 3.34 | 0.10 | 3.09 | 369984.42 | 12503.46 | 5.79 |
| 2024-08-15 | 3.09 | 3.24 | 0.12 | 3.85 | 211307.52 | 6797.12 | 3.31 |
| 2024-08-14 | 3.03 | 3.12 | 0.08 | 2.63 | 98542.97 | 3044.36 | 1.54 |
| 2024-08-13 | 3.00 | 3.04 | 0.05 | 1.67 | 61308.97 | 1844.95 | 0.96 |
| 2024-08-12 | 3.03 | 2.99 | -0.04 | -1.32 | 65008.20 | 1951.13 | 1.02 |
| 2024-08-09 | 3.08 | 3.03 | -0.03 | -0.98 | 58493.00 | 1785.26 | 0.92 |
| 2024-08-08 | 3.09 | 3.06 | -0.06 | -1.92 | 73440.80 | 2252.00 | 1.15 |
| 2024-08-07 | 3.13 | 3.12 | -0.01 | -0.32 | 62626.00 | 1963.83 | 0.98 |
| 2024-08-06 | 3.08 | 3.13 | 0.09 | 2.96 | 70680.40 | 2192.92 | 1.11 |
| 2024-08-05 | 3.12 | 3.04 | -0.11 | -3.49 | 104333.76 | 3249.64 | 1.63 |
| 2024-08-02 | 3.20 | 3.15 | -0.08 | -2.48 | 103479.00 | 3306.54 | 1.62 |
| 2024-08-01 | 3.17 | 3.23 | 0.04 | 1.25 | 159765.00 | 5169.48 | 2.50 |
| 2024-07-31 | 3.15 | 3.19 | 0.04 | 1.27 | 153303.70 | 4863.04 | 2.40 |
| 2024-07-30 | 3.02 | 3.15 | 0.10 | 3.28 | 168451.00 | 5248.45 | 2.64 |
| 2024-07-29 | 2.99 | 3.05 | 0.07 | 2.35 | 102044.94 | 3088.15 | 1.60 |
| 2024-07-26 | 2.96 | 2.98 | 0.01 | 0.34 | 72635.00 | 2167.24 | 1.14 |
| 2024-07-25 | 2.89 | 2.97 | 0.05 | 1.71 | 109969.00 | 3242.42 | 1.72 |
| 2024-07-24 | 2.95 | 2.92 | -0.04 | -1.35 | 83216.32 | 2433.05 | 1.30 |
| 2024-07-23 | 3.00 | 2.96 | -0.05 | -1.66 | 84354.00 | 2531.60 | 1.32 |
| 2024-07-22 | 2.95 | 3.01 | 0.10 | 3.44 | 116719.52 | 3482.55 | 1.83 |
| 2024-07-19 | 2.95 | 2.91 | -0.04 | -1.36 | 74781.60 | 2194.47 | 1.17 |
| 2024-07-18 | 2.95 | 2.95 | -0.03 | -1.01 | 93512.05 | 2728.95 | 1.46 |
| 2024-07-17 | 3.05 | 2.98 | -0.06 | -1.97 | 91106.00 | 2744.63 | 1.43 |
| 2024-07-16 | 3.07 | 3.04 | 0.00 | 0.00 | 71023.72 | 2159.38 | 1.11 |
| 2024-07-15 | 3.12 | 3.04 | -0.09 | -2.88 | 98722.28 | 3016.85 | 1.54 |
| 2024-07-12 | 3.20 | 3.13 | -0.09 | -2.80 | 135442.92 | 4288.13 | 2.12 |
| 2024-07-11 | 3.20 | 3.22 | 0.05 | 1.58 | 179811.04 | 5780.94 | 2.81 |
| 2024-07-10 | 3.21 | 3.17 | -0.09 | -2.76 | 216002.24 | 6851.21 | 3.38 |
| 2024-07-09 | 3.11 | 3.26 | 0.10 | 3.17 | 316902.63 | 9853.66 | 4.96 |
| 2024-07-08 | 3.07 | 3.16 | 0.08 | 2.60 | 247386.56 | 7915.41 | 3.87 |
| 2024-07-05 | 2.99 | 3.08 | 0.09 | 3.01 | 97596.00 | 2966.69 | 1.53 |
| 2024-07-04 | 3.11 | 2.99 | -0.15 | -4.78 | 126807.00 | 3860.74 | 1.98 |
| 2024-07-03 | 3.19 | 3.14 | -0.07 | -2.18 | 108972.84 | 3440.16 | 1.70 |
| 2024-07-02 | 3.10 | 3.21 | 0.12 | 3.88 | 200329.52 | 6446.85 | 3.13 |
| 2024-07-01 | 3.14 | 3.09 | -0.06 | -1.91 | 93277.48 | 2876.04 | 1.46 |
| 2024-06-28 | 3.16 | 3.15 | 0.01 | 0.32 | 101750.00 | 3238.90 | 1.59 |
| 2024-06-27 | 3.19 | 3.14 | -0.06 | -1.88 | 119762.40 | 3816.51 | 1.87 |
| 2024-06-26 | 3.04 | 3.20 | 0.17 | 5.61 | 142124.04 | 4417.73 | 2.22 |
| 2024-06-25 | 3.01 | 3.03 | 0.02 | 0.66 | 130588.00 | 3951.73 | 2.04 |
| 2024-06-24 | 3.06 | 3.01 | -0.09 | -2.90 | 131422.40 | 3949.03 | 2.06 |
| 2024-06-21 | 3.16 | 3.10 | -0.06 | -1.90 | 99525.60 | 3101.78 | 1.56 |
| 2024-06-20 | 3.30 | 3.16 | -0.14 | -4.24 | 118237.40 | 3799.59 | 1.85 |
| 2024-06-19 | 3.29 | 3.30 | 0.02 | 0.61 | 122325.92 | 4048.31 | 1.91 |
| 2024-06-18 | 3.21 | 3.28 | 0.06 | 1.86 | 170709.00 | 5561.82 | 2.67 |
| 2024-06-17 | 3.15 | 3.22 | 0.03 | 0.94 | 192628.75 | 6294.54 | 3.01 |
| 2024-06-14 | 3.18 | 3.19 | 0.01 | 0.31 | 89833.19 | 2848.70 | 1.41 |
| 2024-06-13 | 3.28 | 3.18 | -0.07 | -2.15 | 121229.32 | 3888.62 | 1.90 |
| 2024-06-12 | 3.17 | 3.25 | 0.09 | 2.85 | 131824.79 | 4258.43 | 2.06 |
| 2024-06-11 | 3.15 | 3.16 | 0.04 | 1.28 | 135602.96 | 4192.98 | 2.12 |
| 2024-06-07 | 3.01 | 3.12 | 0.14 | 4.70 | 191124.82 | 5942.59 | 2.99 |
| 2024-06-06 | 3.17 | 2.98 | -0.20 | -6.29 | 259668.03 | 7971.58 | 4.06 |
| 2024-06-05 | 3.41 | 3.18 | -0.18 | -5.36 | 246397.00 | 8015.37 | 3.85 |
| 2024-06-04 | 3.44 | 3.36 | -0.21 | -5.88 | 358229.40 | 12060.42 | 5.60 |
| 2024-06-03 | 3.75 | 3.57 | -0.41 | -10.30 | 642262.11 | 22998.97 | 10.05 |
| 2024-05-31 | 3.39 | 3.98 | 0.59 | 17.40 | 632298.32 | 25015.50 | 9.89 |
| 2024-05-30 | 3.33 | 3.39 | 0.06 | 1.80 | 133449.72 | 4517.41 | 2.09 |
| 2024-05-29 | 3.40 | 3.33 | -0.06 | -1.77 | 112038.40 | 3788.03 | 1.75 |
| 2024-05-28 | 3.50 | 3.39 | -0.08 | -2.31 | 89618.20 | 3075.29 | 1.40 |
| 2024-05-27 | 3.52 | 3.47 | -0.02 | -0.57 | 94682.40 | 3238.58 | 1.48 |
| 2024-05-24 | 3.60 | 3.49 | -0.10 | -2.79 | 67107.00 | 2378.94 | 1.05 |
| 2024-05-23 | 3.77 | 3.59 | -0.13 | -3.50 | 84373.40 | 3055.46 | 1.32 |
| 2024-05-22 | 3.70 | 3.72 | 0.05 | 1.36 | 84325.20 | 3123.68 | 1.32 |
| 2024-05-21 | 3.77 | 3.67 | -0.11 | -2.91 | 77981.80 | 2880.20 | 1.22 |
| 2024-05-20 | 3.75 | 3.78 | 0.03 | 0.80 | 90563.46 | 3419.97 | 1.42 |
| 2024-05-17 | 3.71 | 3.75 | 0.04 | 1.08 | 87088.76 | 3239.13 | 1.36 |
| 2024-05-16 | 3.63 | 3.71 | 0.09 | 2.49 | 110287.78 | 4087.41 | 1.73 |
| 2024-05-15 | 3.69 | 3.62 | -0.05 | -1.36 | 71470.00 | 2616.63 | 1.12 |
| 2024-05-14 | 3.67 | 3.67 | 0.08 | 2.23 | 105349.20 | 3876.51 | 1.65 |
| 2024-05-13 | 3.76 | 3.59 | -0.18 | -4.78 | 102907.60 | 3721.21 | 1.61 |
| 2024-05-10 | 3.86 | 3.77 | -0.09 | -2.33 | 76501.20 | 2904.39 | 1.20 |
日K线
周K线
月K线
