正业科技(300410)股票信息
| 股票代码 | 300410 |
| 股票名称 | 正业科技 |
| 最新价/元 | 7.14 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 17.63 |
| 买入/元 | 7.14 |
| 卖出/元 | 7.15 |
| 昨收/元 | 6.07 |
| 今开/元 | 7.21 |
| 最高/元 | 7.27 |
| 最低/元 | 6.35 |
| 成交量/手 | 438899.48 |
| 成交额/万 | 30231.11 |
| 股净值/元 | -11.90 |
| 市净率 | 7.20 |
| 总市值/万 | 262119.97 |
| 流通值/万 | 261978.97 |
| 换手率/% | 11.96 |
| 入市日期 | 2014-12-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
正业科技(300410)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 | 7.21 | 7.14 | 1.07 | 17.63 | 438899.48 | 30231.11 | 11.96 |
| 2024-09-30 | 5.49 | 6.07 | 0.80 | 15.18 | 380202.97 | 21841.39 | 10.36 |
| 2024-09-27 | 5.01 | 5.27 | 0.34 | 6.90 | 279216.21 | 14395.88 | 7.61 |
| 2024-09-26 | 4.82 | 4.93 | 0.09 | 1.86 | 141566.52 | 6887.33 | 3.86 |
| 2024-09-25 | 4.83 | 4.84 | 0.05 | 1.04 | 193401.91 | 9431.73 | 5.27 |
| 2024-09-24 | 4.69 | 4.79 | 0.09 | 1.92 | 160565.96 | 7579.24 | 4.38 |
| 2024-09-23 | 4.61 | 4.70 | 0.15 | 3.30 | 108655.96 | 5054.99 | 2.96 |
| 2024-09-20 | 4.62 | 4.55 | -0.08 | -1.73 | 77896.36 | 3582.42 | 2.12 |
| 2024-09-19 | 4.55 | 4.63 | 0.14 | 3.12 | 102432.00 | 4713.79 | 2.79 |
| 2024-09-18 | 4.60 | 4.49 | -0.07 | -1.54 | 90037.00 | 4052.71 | 2.45 |
| 2024-09-13 | 4.77 | 4.56 | -0.20 | -4.20 | 125616.00 | 5805.33 | 3.42 |
| 2024-09-12 | 4.73 | 4.76 | 0.02 | 0.42 | 125029.00 | 5997.78 | 3.41 |
| 2024-09-11 | 4.70 | 4.74 | 0.02 | 0.42 | 122149.70 | 5812.90 | 3.33 |
| 2024-09-10 | 4.72 | 4.72 | -0.01 | -0.21 | 102995.61 | 4827.27 | 2.81 |
| 2024-09-09 | 4.74 | 4.73 | -0.06 | -1.25 | 130872.00 | 6164.42 | 3.57 |
| 2024-09-06 | 5.10 | 4.79 | -0.38 | -7.35 | 209779.81 | 10348.87 | 5.72 |
| 2024-09-05 | 5.12 | 5.17 | -0.04 | -0.77 | 292265.61 | 14937.80 | 7.97 |
| 2024-09-04 | 4.93 | 5.21 | 0.23 | 4.62 | 386977.50 | 19615.78 | 10.55 |
| 2024-09-03 | 4.86 | 4.98 | 0.09 | 1.84 | 140895.70 | 6968.15 | 3.84 |
| 2024-09-02 | 5.10 | 4.89 | -0.13 | -2.59 | 171837.91 | 8590.05 | 4.68 |
| 2024-08-30 | 4.87 | 5.02 | 0.18 | 3.72 | 301030.94 | 15109.96 | 8.20 |
| 2024-08-29 | 4.55 | 4.84 | 0.03 | 0.62 | 278181.29 | 13365.04 | 7.58 |
| 2024-08-28 | 4.94 | 4.81 | -0.32 | -6.24 | 281767.00 | 13582.51 | 7.68 |
| 2024-08-27 | 5.46 | 5.13 | -0.20 | -3.75 | 357474.44 | 18868.40 | 9.74 |
| 2024-08-26 | 5.16 | 5.33 | 0.17 | 3.30 | 313357.59 | 16519.28 | 8.54 |
| 2024-08-23 | 5.29 | 5.16 | -0.13 | -2.46 | 359303.54 | 18290.10 | 9.79 |
| 2024-08-22 | 5.10 | 5.29 | 0.20 | 3.93 | 528381.80 | 28311.87 | 14.40 |
| 2024-08-21 | 5.21 | 5.09 | -0.19 | -3.60 | 294410.23 | 15231.29 | 8.02 |
| 2024-08-20 | 5.16 | 5.28 | 0.08 | 1.54 | 388272.92 | 20249.60 | 10.58 |
| 2024-08-19 | 5.33 | 5.20 | -0.61 | -10.50 | 549129.30 | 28601.34 | 14.97 |
| 2024-08-16 | 5.51 | 5.81 | 0.30 | 5.45 | 827280.71 | 47772.06 | 22.55 |
| 2024-08-15 | 4.61 | 5.51 | 0.92 | 20.04 | 316917.72 | 16478.27 | 8.64 |
| 2024-08-14 | 4.56 | 4.59 | 0.04 | 0.88 | 81206.00 | 3717.51 | 2.21 |
| 2024-08-13 | 4.44 | 4.55 | 0.12 | 2.71 | 87853.00 | 3904.00 | 2.39 |
| 2024-08-12 | 4.57 | 4.43 | -0.09 | -1.99 | 66332.00 | 2951.72 | 1.81 |
| 2024-08-09 | 4.61 | 4.52 | -0.06 | -1.31 | 58189.00 | 2666.34 | 1.59 |
| 2024-08-08 | 4.65 | 4.58 | -0.09 | -1.93 | 66892.92 | 3068.60 | 1.82 |
| 2024-08-07 | 4.69 | 4.67 | -0.01 | -0.21 | 58513.00 | 2729.34 | 1.59 |
| 2024-08-06 | 4.63 | 4.68 | 0.11 | 2.41 | 69545.95 | 3239.65 | 1.90 |
| 2024-08-05 | 4.78 | 4.57 | -0.27 | -5.58 | 97608.00 | 4585.83 | 2.66 |
| 2024-08-02 | 4.90 | 4.84 | -0.13 | -2.62 | 56467.00 | 2767.69 | 1.54 |
| 2024-08-01 | 4.94 | 4.97 | 0.04 | 0.81 | 61502.31 | 3047.41 | 1.68 |
| 2024-07-31 | 4.74 | 4.93 | 0.18 | 3.79 | 77811.91 | 3779.40 | 2.12 |
| 2024-07-30 | 4.67 | 4.75 | 0.04 | 0.85 | 48889.47 | 2312.98 | 1.33 |
| 2024-07-29 | 4.73 | 4.71 | 0.06 | 1.29 | 64477.00 | 3022.10 | 1.76 |
| 2024-07-26 | 4.63 | 4.65 | 0.07 | 1.53 | 62699.00 | 2918.96 | 1.71 |
| 2024-07-25 | 4.50 | 4.58 | 0.05 | 1.10 | 58995.85 | 2683.79 | 1.61 |
| 2024-07-24 | 4.66 | 4.53 | -0.13 | -2.79 | 67060.00 | 3076.54 | 1.83 |
| 2024-07-23 | 4.77 | 4.66 | -0.10 | -2.10 | 68435.24 | 3259.61 | 1.87 |
| 2024-07-22 | 4.65 | 4.76 | 0.11 | 2.37 | 71478.00 | 3395.74 | 1.95 |
| 2024-07-19 | 4.58 | 4.65 | 0.07 | 1.53 | 54149.21 | 2509.01 | 1.48 |
| 2024-07-18 | 4.69 | 4.58 | -0.09 | -1.93 | 83088.06 | 3751.27 | 2.26 |
| 2024-07-17 | 4.84 | 4.67 | -0.16 | -3.31 | 63223.00 | 2988.86 | 1.72 |
| 2024-07-16 | 4.78 | 4.83 | 0.06 | 1.26 | 57258.45 | 2754.36 | 1.56 |
| 2024-07-15 | 4.94 | 4.77 | -0.20 | -4.02 | 72280.54 | 3472.05 | 1.97 |
| 2024-07-12 | 4.96 | 4.97 | -0.06 | -1.19 | 82867.00 | 4119.44 | 2.26 |
| 2024-07-11 | 4.82 | 5.03 | 0.29 | 6.12 | 127181.21 | 6299.25 | 3.47 |
| 2024-07-10 | 4.76 | 4.74 | -0.06 | -1.25 | 80582.00 | 3826.41 | 2.20 |
| 2024-07-09 | 4.71 | 4.80 | 0.09 | 1.91 | 97627.85 | 4607.06 | 2.66 |
| 2024-07-08 | 4.94 | 4.71 | -0.21 | -4.27 | 74998.82 | 3572.32 | 2.04 |
| 2024-07-05 | 4.85 | 4.92 | 0.08 | 1.65 | 80316.21 | 3898.43 | 2.19 |
| 2024-07-04 | 5.00 | 4.84 | -0.20 | -3.97 | 106268.60 | 5221.89 | 2.90 |
| 2024-07-03 | 5.05 | 5.04 | -0.01 | -0.20 | 114880.21 | 5757.70 | 3.13 |
| 2024-07-02 | 5.06 | 5.05 | 0.05 | 1.00 | 121066.00 | 6072.91 | 3.30 |
| 2024-07-01 | 5.03 | 5.00 | -0.12 | -2.34 | 174134.09 | 8729.82 | 4.75 |
| 2024-06-28 | 5.02 | 5.12 | 0.07 | 1.39 | 224696.00 | 11612.71 | 6.12 |
| 2024-06-27 | 5.16 | 5.05 | -0.05 | -0.98 | 224945.99 | 11721.97 | 6.13 |
| 2024-06-26 | 4.80 | 5.10 | 0.29 | 6.03 | 112220.92 | 5528.96 | 3.06 |
| 2024-06-25 | 4.81 | 4.81 | 0.00 | 0.00 | 78452.91 | 3766.86 | 2.14 |
| 2024-06-24 | 4.95 | 4.81 | -0.21 | -4.18 | 96333.15 | 4687.27 | 2.63 |
| 2024-06-21 | 4.88 | 5.02 | 0.00 | 0.00 | 102686.15 | 5151.50 | 2.80 |
| 2024-06-20 | 5.25 | 5.02 | -0.23 | -4.38 | 135744.57 | 6940.51 | 3.70 |
| 2024-06-19 | 5.30 | 5.25 | -0.03 | -0.57 | 137182.23 | 7228.63 | 3.74 |
| 2024-06-18 | 5.10 | 5.28 | 0.18 | 3.53 | 140813.07 | 7343.32 | 3.84 |
| 2024-06-17 | 5.11 | 5.10 | -0.05 | -0.97 | 113895.91 | 5803.80 | 3.10 |
| 2024-06-14 | 5.04 | 5.15 | 0.08 | 1.58 | 107345.92 | 5442.32 | 2.93 |
| 2024-06-13 | 5.18 | 5.07 | -0.08 | -1.55 | 167993.01 | 8653.74 | 4.58 |
| 2024-06-12 | 4.89 | 5.15 | 0.27 | 5.53 | 175387.00 | 8903.47 | 4.78 |
| 2024-06-11 | 4.87 | 4.88 | 0.00 | 0.00 | 157505.00 | 7504.36 | 4.29 |
| 2024-06-07 | 4.72 | 4.88 | 0.25 | 5.40 | 283636.35 | 13821.11 | 7.73 |
| 2024-06-06 | 4.78 | 4.63 | -0.89 | -16.12 | 431415.57 | 20625.29 | 11.76 |
| 2024-06-05 | 5.52 | 5.52 | -0.16 | -2.82 | 210832.65 | 11960.69 | 5.75 |
| 2024-06-04 | 6.01 | 5.68 | -0.42 | -6.89 | 261075.23 | 14890.65 | 7.12 |
| 2024-06-03 | 6.39 | 6.10 | -0.35 | -5.43 | 270311.81 | 16645.83 | 7.37 |
| 2024-05-31 | 6.30 | 6.45 | 0.06 | 0.94 | 275554.50 | 17914.63 | 7.51 |
| 2024-05-30 | 6.87 | 6.39 | -0.66 | -9.36 | 398812.32 | 26146.34 | 10.87 |
| 2024-05-29 | 6.60 | 7.05 | 0.33 | 4.91 | 522408.31 | 36512.17 | 14.24 |
| 2024-05-28 | 6.60 | 6.72 | -0.15 | -2.18 | 385824.71 | 25656.37 | 10.52 |
| 2024-05-27 | 7.21 | 6.87 | -0.96 | -12.26 | 541226.48 | 37817.22 | 14.75 |
| 2024-05-24 | 7.06 | 7.83 | 0.62 | 8.60 | 891057.36 | 67534.24 | 24.28 |
| 2024-05-23 | 6.09 | 7.21 | 1.20 | 19.97 | 662947.38 | 46077.81 | 18.07 |
| 2024-05-22 | 5.78 | 6.01 | 0.19 | 3.27 | 104949.24 | 6245.12 | 2.86 |
| 2024-05-21 | 5.90 | 5.82 | -0.04 | -0.68 | 65705.89 | 3868.09 | 1.79 |
| 2024-05-20 | 5.84 | 5.86 | 0.02 | 0.34 | 42889.91 | 2519.22 | 1.17 |
| 2024-05-17 | 5.75 | 5.84 | 0.10 | 1.74 | 57805.83 | 3342.14 | 1.58 |
| 2024-05-16 | 5.62 | 5.74 | 0.16 | 2.87 | 56913.80 | 3273.94 | 1.55 |
| 2024-05-15 | 5.63 | 5.58 | -0.05 | -0.89 | 39429.35 | 2216.25 | 1.07 |
| 2024-05-14 | 5.55 | 5.63 | 0.10 | 1.81 | 51443.00 | 2889.24 | 1.40 |
| 2024-05-13 | 5.74 | 5.53 | -0.29 | -4.98 | 67180.15 | 3770.90 | 1.83 |
| 2024-05-10 | 5.98 | 5.82 | -0.22 | -3.64 | 83804.95 | 4903.05 | 2.28 |
日K线
周K线
月K线
