安硕信息(300380)股票信息
| 股票代码 | 300380 |
| 股票名称 | 安硕信息 |
| 最新价/元 | 39.58 |
| 涨跌额/元 | 6.60 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 39.58 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.98 |
| 今开/元 | 39.58 |
| 最高/元 | 39.58 |
| 最低/元 | 36.27 |
| 成交量/手 | 156370.72 |
| 成交额/万 | 61309.36 |
| 股净值/元 | -120.34 |
| 市净率 | 14.80 |
| 总市值/万 | 547941.76 |
| 流通值/万 | 504144.48 |
| 换手率/% | 12.28 |
| 入市日期 | 2014-01-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
安硕信息(300380)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 | 39.58 | 39.58 | 6.60 | 20.01 | 156370.72 | 61309.36 | 12.28 |
| 2024-09-30 | 32.98 | 32.98 | 5.50 | 20.02 | 11441.00 | 3773.24 | 0.90 |
| 2024-09-27 | 27.12 | 27.48 | 4.58 | 20.00 | 108757.29 | 29828.80 | 8.54 |
| 2024-09-26 | 21.39 | 22.90 | 0.71 | 3.20 | 267276.64 | 59444.71 | 20.98 |
| 2024-09-25 | 21.30 | 22.19 | 0.68 | 3.16 | 300184.80 | 65670.95 | 23.57 |
| 2024-09-24 | 18.50 | 21.51 | 2.86 | 15.34 | 308587.66 | 62245.38 | 24.23 |
| 2024-09-23 | 17.86 | 18.65 | 0.70 | 3.90 | 157682.14 | 29216.63 | 12.38 |
| 2024-09-20 | 17.88 | 17.95 | -0.26 | -1.43 | 103368.64 | 18573.20 | 8.12 |
| 2024-09-19 | 17.89 | 18.21 | 0.51 | 2.88 | 138691.62 | 24862.70 | 10.89 |
| 2024-09-18 | 16.94 | 17.70 | 0.91 | 5.42 | 101800.00 | 17500.15 | 7.99 |
| 2024-09-13 | 17.26 | 16.79 | -0.61 | -3.51 | 53042.54 | 8998.19 | 4.16 |
| 2024-09-12 | 17.10 | 17.40 | 0.25 | 1.46 | 71803.00 | 12478.73 | 5.64 |
| 2024-09-11 | 17.04 | 17.15 | -0.04 | -0.23 | 35364.00 | 6031.91 | 2.78 |
| 2024-09-10 | 16.75 | 17.19 | 0.47 | 2.81 | 52217.64 | 8779.28 | 4.10 |
| 2024-09-09 | 16.30 | 16.72 | -0.02 | -0.12 | 50997.64 | 8425.37 | 4.00 |
| 2024-09-06 | 17.20 | 16.74 | -0.30 | -1.76 | 81001.64 | 13931.46 | 6.36 |
| 2024-09-05 | 16.88 | 17.04 | 0.27 | 1.61 | 49248.00 | 8414.95 | 3.87 |
| 2024-09-04 | 16.82 | 16.77 | -0.15 | -0.89 | 54066.00 | 9137.45 | 4.24 |
| 2024-09-03 | 16.60 | 16.92 | 0.29 | 1.74 | 41119.50 | 6898.84 | 3.23 |
| 2024-09-02 | 16.75 | 16.63 | -0.40 | -2.35 | 46412.50 | 7784.82 | 3.64 |
| 2024-08-30 | 16.19 | 17.03 | 0.84 | 5.19 | 82363.00 | 14025.55 | 6.47 |
| 2024-08-29 | 15.80 | 16.19 | 0.21 | 1.31 | 34660.00 | 5588.91 | 2.72 |
| 2024-08-28 | 15.59 | 15.98 | 0.33 | 2.11 | 34692.50 | 5527.74 | 2.72 |
| 2024-08-27 | 15.91 | 15.65 | -0.37 | -2.31 | 25343.00 | 4004.45 | 1.99 |
| 2024-08-26 | 16.11 | 16.02 | -0.09 | -0.56 | 28739.00 | 4611.77 | 2.26 |
| 2024-08-23 | 15.91 | 16.11 | 0.15 | 0.94 | 41568.51 | 6691.56 | 3.26 |
| 2024-08-22 | 16.58 | 15.96 | -0.62 | -3.74 | 42705.00 | 6999.77 | 3.35 |
| 2024-08-21 | 16.40 | 16.58 | 0.04 | 0.24 | 31895.00 | 5316.84 | 2.50 |
| 2024-08-20 | 16.66 | 16.54 | -0.36 | -2.13 | 36332.00 | 6052.88 | 2.85 |
| 2024-08-19 | 17.09 | 16.90 | -0.22 | -1.29 | 50892.00 | 8720.73 | 4.00 |
| 2024-08-16 | 17.06 | 17.12 | 0.07 | 0.41 | 51986.00 | 8913.33 | 4.08 |
| 2024-08-15 | 16.86 | 17.05 | 0.19 | 1.13 | 54977.00 | 9384.81 | 4.32 |
| 2024-08-14 | 16.83 | 16.86 | 0.00 | 0.00 | 26914.00 | 4553.22 | 2.11 |
| 2024-08-13 | 16.58 | 16.86 | 0.19 | 1.14 | 29159.00 | 4875.56 | 2.29 |
| 2024-08-12 | 17.00 | 16.67 | -0.40 | -2.34 | 40629.10 | 6797.72 | 3.19 |
| 2024-08-09 | 17.05 | 17.07 | 0.04 | 0.24 | 38662.00 | 6641.47 | 3.04 |
| 2024-08-08 | 17.31 | 17.03 | -0.29 | -1.67 | 60647.00 | 10363.48 | 4.76 |
| 2024-08-07 | 17.30 | 17.32 | -0.07 | -0.40 | 51178.00 | 8905.38 | 4.02 |
| 2024-08-06 | 17.36 | 17.39 | 0.34 | 1.99 | 52853.00 | 9144.19 | 4.15 |
| 2024-08-05 | 17.50 | 17.05 | -0.67 | -3.78 | 71395.00 | 12442.61 | 5.61 |
| 2024-08-02 | 18.65 | 17.72 | -1.01 | -5.39 | 117947.00 | 21389.53 | 9.26 |
| 2024-08-01 | 18.80 | 18.73 | -0.79 | -4.05 | 153987.52 | 28989.76 | 12.09 |
| 2024-07-31 | 17.63 | 19.52 | 1.49 | 8.26 | 236422.47 | 45689.86 | 18.56 |
| 2024-07-30 | 17.34 | 18.03 | 0.47 | 2.68 | 141088.15 | 25431.80 | 11.08 |
| 2024-07-29 | 16.87 | 17.56 | 0.07 | 0.40 | 99244.25 | 17249.59 | 7.79 |
| 2024-07-26 | 17.05 | 17.49 | 0.08 | 0.46 | 129833.43 | 22920.02 | 10.19 |
| 2024-07-25 | 17.20 | 17.41 | -0.13 | -0.74 | 137374.06 | 24273.14 | 10.79 |
| 2024-07-24 | 17.80 | 17.54 | -0.69 | -3.79 | 140836.99 | 24646.04 | 11.06 |
| 2024-07-23 | 18.02 | 18.23 | 0.22 | 1.22 | 230793.57 | 41516.94 | 18.12 |
| 2024-07-22 | 15.28 | 18.01 | 3.00 | 19.99 | 132536.86 | 22685.72 | 10.41 |
| 2024-07-19 | 14.48 | 15.01 | 0.53 | 3.66 | 26616.00 | 3962.29 | 2.09 |
| 2024-07-18 | 14.70 | 14.48 | -0.33 | -2.23 | 26045.00 | 3731.29 | 2.04 |
| 2024-07-17 | 15.39 | 14.81 | -0.59 | -3.83 | 25569.00 | 3869.44 | 2.01 |
| 2024-07-16 | 15.24 | 15.40 | 0.12 | 0.79 | 17097.00 | 2622.08 | 1.34 |
| 2024-07-15 | 15.73 | 15.28 | -0.44 | -2.80 | 26344.00 | 4046.09 | 2.07 |
| 2024-07-12 | 15.72 | 15.72 | -0.04 | -0.25 | 32791.00 | 5184.51 | 2.57 |
| 2024-07-11 | 15.39 | 15.76 | 0.53 | 3.48 | 40847.00 | 6377.71 | 3.21 |
| 2024-07-10 | 15.24 | 15.23 | -0.11 | -0.72 | 36940.00 | 5653.06 | 2.90 |
| 2024-07-09 | 14.90 | 15.34 | 0.19 | 1.25 | 56886.50 | 8487.00 | 4.47 |
| 2024-07-08 | 16.00 | 15.15 | -1.10 | -6.77 | 63105.00 | 9739.86 | 4.95 |
| 2024-07-05 | 15.81 | 16.25 | 0.54 | 3.44 | 74983.00 | 11977.65 | 5.89 |
| 2024-07-04 | 16.05 | 15.71 | -0.50 | -3.09 | 52039.00 | 8266.46 | 4.09 |
| 2024-07-03 | 16.86 | 16.21 | -0.90 | -5.26 | 82647.97 | 13519.55 | 6.49 |
| 2024-07-02 | 16.57 | 17.11 | 0.48 | 2.89 | 135806.75 | 23235.74 | 10.66 |
| 2024-07-01 | 15.20 | 16.63 | 1.27 | 8.27 | 111699.85 | 18160.27 | 8.77 |
| 2024-06-28 | 15.54 | 15.36 | -0.38 | -2.41 | 42436.00 | 6623.90 | 3.33 |
| 2024-06-27 | 15.88 | 15.74 | -0.23 | -1.44 | 46908.00 | 7433.87 | 3.68 |
| 2024-06-26 | 14.86 | 15.97 | 0.81 | 5.34 | 53618.00 | 8310.62 | 4.21 |
| 2024-06-25 | 15.02 | 15.16 | 0.13 | 0.87 | 56801.00 | 8655.02 | 4.46 |
| 2024-06-24 | 15.27 | 15.03 | -0.52 | -3.34 | 55891.00 | 8572.61 | 4.39 |
| 2024-06-21 | 15.40 | 15.55 | 0.04 | 0.26 | 21743.00 | 3358.92 | 1.71 |
| 2024-06-20 | 15.68 | 15.51 | -0.37 | -2.33 | 31710.00 | 4985.47 | 2.49 |
| 2024-06-19 | 15.78 | 15.88 | 0.11 | 0.70 | 34617.42 | 5539.38 | 2.72 |
| 2024-06-18 | 15.47 | 15.77 | 0.35 | 2.27 | 28125.25 | 4402.93 | 2.21 |
| 2024-06-17 | 15.19 | 15.42 | -0.11 | -0.71 | 33175.00 | 5088.35 | 2.60 |
| 2024-06-14 | 14.97 | 15.53 | 0.55 | 3.67 | 45724.00 | 7019.90 | 3.59 |
| 2024-06-13 | 15.03 | 14.98 | -0.03 | -0.20 | 21137.00 | 3175.12 | 1.66 |
| 2024-06-12 | 14.65 | 15.01 | 0.38 | 2.60 | 26133.00 | 3905.85 | 2.05 |
| 2024-06-11 | 14.28 | 14.63 | 0.41 | 2.88 | 27609.00 | 3972.14 | 2.17 |
| 2024-06-07 | 14.00 | 14.22 | 0.44 | 3.19 | 31902.00 | 4547.99 | 2.50 |
| 2024-06-06 | 14.85 | 13.78 | -0.90 | -6.13 | 42497.25 | 5951.41 | 3.34 |
| 2024-06-05 | 14.90 | 14.68 | -0.32 | -2.13 | 26625.75 | 3953.67 | 2.09 |
| 2024-06-04 | 15.60 | 15.00 | -0.60 | -3.85 | 33165.00 | 4970.58 | 2.60 |
| 2024-06-03 | 16.12 | 15.60 | -0.60 | -3.70 | 27974.00 | 4409.84 | 2.20 |
| 2024-05-31 | 15.72 | 16.20 | 0.46 | 2.92 | 22111.00 | 3555.55 | 1.74 |
| 2024-05-30 | 15.81 | 15.74 | -0.06 | -0.38 | 18760.00 | 2957.98 | 1.47 |
| 2024-05-29 | 15.76 | 15.80 | -0.02 | -0.13 | 17890.00 | 2840.23 | 1.40 |
| 2024-05-28 | 15.91 | 15.82 | -0.27 | -1.68 | 19359.00 | 3071.10 | 1.52 |
| 2024-05-27 | 16.03 | 16.09 | 0.08 | 0.50 | 23057.00 | 3644.05 | 1.81 |
| 2024-05-24 | 16.30 | 16.01 | -0.35 | -2.14 | 22645.00 | 3652.92 | 1.78 |
| 2024-05-23 | 16.77 | 16.36 | -0.51 | -3.02 | 25136.00 | 4162.32 | 1.97 |
| 2024-05-22 | 16.53 | 16.87 | 0.34 | 2.06 | 27053.00 | 4547.45 | 2.12 |
| 2024-05-21 | 16.79 | 16.53 | -0.29 | -1.72 | 21214.00 | 3518.98 | 1.67 |
| 2024-05-20 | 16.81 | 16.82 | -0.05 | -0.30 | 28325.00 | 4771.17 | 2.22 |
| 2024-05-17 | 16.62 | 16.87 | 0.19 | 1.14 | 27639.00 | 4625.17 | 2.17 |
| 2024-05-16 | 16.33 | 16.68 | 0.48 | 2.96 | 39550.00 | 6580.63 | 3.11 |
| 2024-05-15 | 16.40 | 16.20 | -0.23 | -1.40 | 33605.00 | 5514.67 | 2.64 |
| 2024-05-14 | 16.10 | 16.43 | 0.39 | 2.43 | 27774.00 | 4539.21 | 2.18 |
| 2024-05-13 | 16.46 | 16.04 | -0.78 | -4.64 | 40093.00 | 6488.07 | 3.15 |
| 2024-05-10 | 16.92 | 16.82 | -0.11 | -0.65 | 36598.00 | 6172.61 | 2.87 |
日K线
周K线
月K线
