斯莱克(300382)股票信息
| 股票代码 | 300382 |
| 股票名称 | 斯莱克 |
| 最新价/元 | 11.30 |
| 涨跌额/元 | 1.70 |
| 涨跌幅/% | 17.71 |
| 买入/元 | 11.29 |
| 卖出/元 | 11.30 |
| 昨收/元 | 9.60 |
| 今开/元 | 11.32 |
| 最高/元 | 11.50 |
| 最低/元 | 10.06 |
| 成交量/手 | 700835.45 |
| 成交额/万 | 75357.00 |
| 股净值/元 | 53.81 |
| 市净率 | 3.30 |
| 总市值/万 | 710197.91 |
| 流通值/万 | 710014.46 |
| 换手率/% | 11.15 |
| 入市日期 | 2014-01-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
斯莱克(300382)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 | 11.32 | 11.30 | 1.70 | 17.71 | 700835.45 | 75357.00 | 11.15 |
| 2024-09-30 | 8.50 | 9.60 | 1.52 | 18.81 | 552503.26 | 49756.88 | 8.79 |
| 2024-09-27 | 7.66 | 8.08 | 0.42 | 5.48 | 464184.90 | 36908.52 | 7.39 |
| 2024-09-26 | 7.62 | 7.66 | 0.09 | 1.19 | 336433.22 | 25405.94 | 5.35 |
| 2024-09-25 | 7.73 | 7.57 | -0.16 | -2.07 | 617476.18 | 48695.04 | 9.83 |
| 2024-09-24 | 7.65 | 7.73 | 0.05 | 0.65 | 456260.78 | 34581.45 | 7.26 |
| 2024-09-23 | 7.00 | 7.68 | 0.82 | 11.95 | 530629.16 | 39520.54 | 8.45 |
| 2024-09-20 | 7.30 | 6.86 | -0.49 | -6.67 | 398643.78 | 28465.15 | 6.34 |
| 2024-09-19 | 7.17 | 7.35 | 0.10 | 1.38 | 430167.28 | 31023.14 | 6.85 |
| 2024-09-18 | 6.90 | 7.25 | 0.32 | 4.62 | 372604.49 | 26550.11 | 5.93 |
| 2024-09-13 | 7.22 | 6.93 | -0.15 | -2.12 | 481333.60 | 34190.35 | 7.66 |
| 2024-09-12 | 6.37 | 7.08 | 0.58 | 8.92 | 586763.72 | 40494.46 | 9.34 |
| 2024-09-11 | 6.50 | 6.50 | -0.14 | -2.11 | 446456.24 | 29809.90 | 7.11 |
| 2024-09-10 | 6.34 | 6.64 | 0.28 | 4.40 | 464696.54 | 30315.12 | 7.40 |
| 2024-09-09 | 6.10 | 6.36 | -0.05 | -0.78 | 406765.81 | 25902.76 | 6.47 |
| 2024-09-06 | 6.40 | 6.41 | -0.02 | -0.31 | 536528.50 | 35218.53 | 8.54 |
| 2024-09-05 | 7.14 | 6.43 | -0.85 | -11.68 | 718463.20 | 47663.09 | 11.43 |
| 2024-09-04 | 6.08 | 7.28 | 1.21 | 19.93 | 811267.29 | 56187.26 | 12.91 |
| 2024-09-03 | 5.06 | 6.07 | 1.01 | 19.96 | 227965.77 | 12978.54 | 3.63 |
| 2024-09-02 | 5.18 | 5.06 | -0.14 | -2.69 | 106830.72 | 5509.21 | 1.70 |
| 2024-08-30 | 5.09 | 5.20 | -0.04 | -0.76 | 161186.52 | 8366.46 | 2.57 |
| 2024-08-29 | 5.06 | 5.24 | 0.17 | 3.35 | 71019.45 | 3681.07 | 1.13 |
| 2024-08-28 | 4.98 | 5.07 | 0.08 | 1.60 | 47078.81 | 2373.85 | 0.75 |
| 2024-08-27 | 5.07 | 4.99 | -0.09 | -1.77 | 44514.01 | 2232.40 | 0.71 |
| 2024-08-26 | 4.96 | 5.08 | 0.12 | 2.42 | 66829.36 | 3415.13 | 1.06 |
| 2024-08-23 | 4.98 | 4.96 | -0.05 | -1.00 | 54985.37 | 2716.52 | 0.88 |
| 2024-08-22 | 5.14 | 5.01 | -0.11 | -2.15 | 50196.00 | 2543.87 | 0.80 |
| 2024-08-21 | 5.12 | 5.12 | 0.04 | 0.79 | 58897.50 | 3034.40 | 0.94 |
| 2024-08-20 | 5.19 | 5.08 | -0.11 | -2.12 | 50577.43 | 2576.32 | 0.80 |
| 2024-08-19 | 5.20 | 5.19 | 0.01 | 0.19 | 46807.53 | 2438.70 | 0.74 |
| 2024-08-16 | 5.27 | 5.18 | -0.10 | -1.89 | 49426.00 | 2592.73 | 0.79 |
| 2024-08-15 | 5.14 | 5.28 | 0.11 | 2.13 | 68836.72 | 3605.38 | 1.10 |
| 2024-08-14 | 5.24 | 5.17 | -0.07 | -1.34 | 53688.00 | 2784.83 | 0.85 |
| 2024-08-13 | 5.22 | 5.24 | 0.03 | 0.58 | 42761.00 | 2220.98 | 0.68 |
| 2024-08-12 | 5.25 | 5.21 | -0.05 | -0.95 | 49797.00 | 2592.01 | 0.79 |
| 2024-08-09 | 5.38 | 5.26 | -0.09 | -1.68 | 47562.00 | 2539.32 | 0.76 |
| 2024-08-08 | 5.39 | 5.35 | -0.08 | -1.47 | 58645.99 | 3139.25 | 0.93 |
| 2024-08-07 | 5.44 | 5.43 | -0.01 | -0.18 | 50497.58 | 2742.87 | 0.80 |
| 2024-08-06 | 5.38 | 5.44 | 0.15 | 2.84 | 71399.99 | 3863.57 | 1.14 |
| 2024-08-05 | 5.42 | 5.29 | -0.19 | -3.47 | 67236.01 | 3635.73 | 1.07 |
| 2024-08-02 | 5.57 | 5.48 | -0.10 | -1.79 | 49520.68 | 2750.90 | 0.79 |
| 2024-08-01 | 5.59 | 5.58 | -0.02 | -0.36 | 64107.00 | 3582.89 | 1.02 |
| 2024-07-31 | 5.30 | 5.60 | 0.29 | 5.46 | 80388.06 | 4422.18 | 1.28 |
| 2024-07-30 | 5.25 | 5.31 | 0.01 | 0.19 | 51909.99 | 2749.39 | 0.83 |
| 2024-07-29 | 5.35 | 5.30 | -0.05 | -0.94 | 50147.00 | 2642.42 | 0.80 |
| 2024-07-26 | 5.16 | 5.35 | 0.20 | 3.88 | 66995.14 | 3553.89 | 1.07 |
| 2024-07-25 | 5.01 | 5.15 | 0.12 | 2.39 | 69093.58 | 3548.77 | 1.10 |
| 2024-07-24 | 5.15 | 5.03 | -0.12 | -2.33 | 81210.00 | 4111.72 | 1.29 |
| 2024-07-23 | 5.29 | 5.15 | -0.15 | -2.83 | 67836.86 | 3545.95 | 1.08 |
| 2024-07-22 | 5.39 | 5.30 | -0.06 | -1.12 | 56466.00 | 2999.20 | 0.90 |
| 2024-07-19 | 5.30 | 5.36 | 0.08 | 1.52 | 62449.00 | 3321.78 | 0.99 |
| 2024-07-18 | 5.43 | 5.28 | -0.09 | -1.68 | 82712.99 | 4339.43 | 1.32 |
| 2024-07-17 | 5.44 | 5.37 | -0.04 | -0.74 | 45145.00 | 2428.86 | 0.72 |
| 2024-07-16 | 5.40 | 5.41 | 0.00 | 0.00 | 38447.21 | 2075.17 | 0.61 |
| 2024-07-15 | 5.70 | 5.41 | -0.21 | -3.74 | 58633.72 | 3198.15 | 0.93 |
| 2024-07-12 | 5.65 | 5.62 | 0.00 | 0.00 | 55904.00 | 3143.33 | 0.89 |
| 2024-07-11 | 5.43 | 5.62 | 0.31 | 5.84 | 94470.15 | 5277.62 | 1.50 |
| 2024-07-10 | 5.44 | 5.41 | -0.03 | -0.55 | 69722.00 | 3798.78 | 1.11 |
| 2024-07-09 | 5.37 | 5.44 | 0.08 | 1.49 | 72314.34 | 3886.73 | 1.15 |
| 2024-07-08 | 5.59 | 5.36 | -0.24 | -4.29 | 72959.00 | 3946.04 | 1.16 |
| 2024-07-05 | 5.55 | 5.60 | 0.05 | 0.90 | 56567.54 | 3139.98 | 0.90 |
| 2024-07-04 | 5.76 | 5.55 | -0.19 | -3.31 | 56422.71 | 3184.50 | 0.90 |
| 2024-07-03 | 5.83 | 5.74 | -0.11 | -1.88 | 44922.00 | 2604.75 | 0.71 |
| 2024-07-02 | 5.82 | 5.85 | -0.01 | -0.17 | 39808.00 | 2332.84 | 0.63 |
| 2024-07-01 | 5.90 | 5.86 | -0.05 | -0.85 | 48151.35 | 2812.49 | 0.77 |
| 2024-06-28 | 5.86 | 5.91 | 0.04 | 0.68 | 61269.00 | 3663.68 | 0.98 |
| 2024-06-27 | 5.95 | 5.87 | -0.11 | -1.84 | 62048.02 | 3681.63 | 0.99 |
| 2024-06-26 | 5.72 | 5.98 | 0.23 | 4.00 | 79614.02 | 4634.14 | 1.27 |
| 2024-06-25 | 5.92 | 5.75 | -0.17 | -2.87 | 83150.96 | 4814.58 | 1.32 |
| 2024-06-24 | 6.19 | 5.92 | -0.31 | -4.98 | 63188.78 | 3802.02 | 1.01 |
| 2024-06-21 | 6.43 | 6.23 | -0.20 | -3.11 | 43237.63 | 2734.45 | 0.69 |
| 2024-06-20 | 6.68 | 6.43 | -0.19 | -2.87 | 46541.05 | 3035.03 | 0.74 |
| 2024-06-19 | 6.77 | 6.62 | -0.13 | -1.93 | 41522.00 | 2767.52 | 0.66 |
| 2024-06-18 | 6.67 | 6.75 | 0.11 | 1.66 | 41194.00 | 2759.70 | 0.66 |
| 2024-06-17 | 6.60 | 6.64 | 0.03 | 0.45 | 39592.27 | 2628.55 | 0.63 |
| 2024-06-14 | 6.63 | 6.61 | -0.02 | -0.30 | 37390.20 | 2458.96 | 0.60 |
| 2024-06-13 | 6.66 | 6.63 | 0.01 | 0.15 | 40537.00 | 2690.80 | 0.65 |
| 2024-06-12 | 6.59 | 6.62 | 0.00 | 0.00 | 35046.44 | 2332.56 | 0.56 |
| 2024-06-11 | 6.40 | 6.62 | 0.14 | 2.16 | 51961.69 | 3370.46 | 0.83 |
| 2024-06-07 | 6.36 | 6.48 | 0.19 | 3.02 | 56749.00 | 3656.89 | 0.90 |
| 2024-06-06 | 6.62 | 6.29 | -0.33 | -4.99 | 77716.00 | 4969.35 | 1.24 |
| 2024-06-05 | 6.65 | 6.62 | -0.15 | -2.22 | 32641.00 | 2186.37 | 0.52 |
| 2024-06-04 | 6.83 | 6.77 | -0.12 | -1.74 | 47794.24 | 3223.25 | 0.76 |
| 2024-06-03 | 7.09 | 6.89 | -0.17 | -2.41 | 56619.99 | 3919.66 | 0.90 |
| 2024-05-31 | 7.00 | 7.06 | 0.05 | 0.71 | 40256.04 | 2841.96 | 0.64 |
| 2024-05-30 | 6.95 | 7.01 | 0.01 | 0.14 | 35917.76 | 2513.27 | 0.57 |
| 2024-05-29 | 6.90 | 7.00 | 0.07 | 1.01 | 47517.44 | 3346.60 | 0.76 |
| 2024-05-28 | 7.01 | 6.93 | -0.07 | -1.00 | 41700.56 | 2913.17 | 0.66 |
| 2024-05-27 | 7.03 | 7.00 | 0.02 | 0.29 | 53117.54 | 3649.30 | 0.85 |
| 2024-05-24 | 7.10 | 6.98 | -0.17 | -2.38 | 47473.00 | 3349.33 | 0.76 |
| 2024-05-23 | 7.30 | 7.15 | -0.16 | -2.19 | 47896.72 | 3441.87 | 0.76 |
| 2024-05-22 | 7.10 | 7.31 | 0.17 | 2.38 | 56254.00 | 4078.70 | 0.90 |
| 2024-05-21 | 7.27 | 7.14 | -0.13 | -1.79 | 48494.72 | 3471.27 | 0.77 |
| 2024-05-20 | 7.31 | 7.27 | 0.01 | 0.14 | 59589.72 | 4378.91 | 0.95 |
| 2024-05-17 | 7.18 | 7.26 | 0.08 | 1.11 | 50909.54 | 3664.39 | 0.81 |
| 2024-05-16 | 7.10 | 7.18 | 0.08 | 1.13 | 47326.68 | 3394.85 | 0.75 |
| 2024-05-15 | 7.18 | 7.10 | -0.08 | -1.11 | 33317.22 | 2386.26 | 0.53 |
| 2024-05-14 | 7.30 | 7.18 | -0.02 | -0.28 | 43984.72 | 3177.71 | 0.70 |
| 2024-05-13 | 7.41 | 7.20 | -0.23 | -3.10 | 56550.96 | 4089.39 | 0.90 |
| 2024-05-10 | 7.67 | 7.43 | -0.21 | -2.75 | 70463.25 | 5263.56 | 1.12 |
日K线
周K线
月K线
