昇辉科技(300423)股票信息
| 股票代码 | 300423 |
| 股票名称 | 昇辉科技 |
| 最新价/元 | 7.57 |
| 涨跌额/元 | 0.81 |
| 涨跌幅/% | 11.98 |
| 买入/元 | 7.57 |
| 卖出/元 | 7.58 |
| 昨收/元 | 6.76 |
| 今开/元 | 8.05 |
| 最高/元 | 8.05 |
| 最低/元 | 6.97 |
| 成交量/手 | 410595.89 |
| 成交额/万 | 30525.22 |
| 股净值/元 | -2.22 |
| 市净率 | 2.55 |
| 总市值/万 | 376616.05 |
| 流通值/万 | 251639.34 |
| 换手率/% | 12.35 |
| 入市日期 | 2015-02-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
昇辉科技(300423)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 | 8.05 | 7.57 | 0.81 | 11.98 | 410595.89 | 30525.22 | 12.35 |
| 2024-09-30 | 6.06 | 6.76 | 0.93 | 15.95 | 368113.89 | 23552.69 | 11.07 |
| 2024-09-27 | 5.62 | 5.83 | 0.30 | 5.43 | 230948.34 | 13201.94 | 6.95 |
| 2024-09-26 | 5.48 | 5.53 | 0.03 | 0.55 | 145033.00 | 7943.36 | 4.36 |
| 2024-09-25 | 5.39 | 5.50 | 0.15 | 2.80 | 177041.00 | 9653.21 | 5.33 |
| 2024-09-24 | 5.24 | 5.35 | 0.13 | 2.49 | 106354.00 | 5626.99 | 3.20 |
| 2024-09-23 | 5.20 | 5.22 | -0.01 | -0.19 | 61263.00 | 3202.40 | 1.84 |
| 2024-09-20 | 5.32 | 5.23 | -0.10 | -1.88 | 78932.00 | 4135.04 | 2.37 |
| 2024-09-19 | 5.25 | 5.33 | 0.13 | 2.50 | 94421.00 | 4993.08 | 2.84 |
| 2024-09-18 | 5.25 | 5.20 | -0.05 | -0.95 | 90345.00 | 4653.91 | 2.72 |
| 2024-09-13 | 5.36 | 5.25 | -0.11 | -2.05 | 111212.00 | 5850.93 | 3.35 |
| 2024-09-12 | 5.30 | 5.36 | 0.02 | 0.38 | 203587.00 | 10887.77 | 6.12 |
| 2024-09-11 | 5.07 | 5.34 | 0.27 | 5.33 | 273442.24 | 14588.85 | 8.23 |
| 2024-09-10 | 4.99 | 5.07 | 0.11 | 2.22 | 55380.10 | 2768.97 | 1.67 |
| 2024-09-09 | 4.87 | 4.96 | 0.03 | 0.61 | 48790.00 | 2408.55 | 1.47 |
| 2024-09-06 | 5.11 | 4.93 | -0.18 | -3.52 | 64576.00 | 3231.20 | 1.94 |
| 2024-09-05 | 5.11 | 5.11 | 0.01 | 0.20 | 54749.55 | 2788.85 | 1.65 |
| 2024-09-04 | 5.06 | 5.10 | -0.01 | -0.20 | 70667.00 | 3618.55 | 2.13 |
| 2024-09-03 | 5.10 | 5.11 | 0.04 | 0.79 | 53079.00 | 2700.11 | 1.60 |
| 2024-09-02 | 5.22 | 5.07 | -0.08 | -1.55 | 78994.00 | 4059.23 | 2.38 |
| 2024-08-30 | 4.92 | 5.15 | 0.23 | 4.68 | 120955.96 | 6217.75 | 3.64 |
| 2024-08-29 | 4.77 | 4.92 | 0.13 | 2.71 | 71664.00 | 3486.58 | 2.16 |
| 2024-08-28 | 4.64 | 4.79 | 0.09 | 1.92 | 95189.00 | 4529.83 | 2.86 |
| 2024-08-27 | 4.98 | 4.70 | -0.31 | -6.19 | 106737.24 | 5151.95 | 3.21 |
| 2024-08-26 | 4.88 | 5.01 | 0.14 | 2.88 | 98599.70 | 4922.77 | 2.97 |
| 2024-08-23 | 5.08 | 4.87 | -0.25 | -4.88 | 156761.00 | 7684.02 | 4.72 |
| 2024-08-22 | 5.28 | 5.12 | -0.08 | -1.54 | 156517.00 | 8210.21 | 4.71 |
| 2024-08-21 | 5.17 | 5.20 | 0.03 | 0.58 | 86243.46 | 4507.25 | 2.59 |
| 2024-08-20 | 5.31 | 5.17 | -0.17 | -3.18 | 108132.19 | 5625.06 | 3.25 |
| 2024-08-19 | 5.28 | 5.34 | 0.10 | 1.91 | 122922.66 | 6489.47 | 3.70 |
| 2024-08-16 | 5.34 | 5.24 | -0.03 | -0.57 | 146799.30 | 7878.26 | 4.42 |
| 2024-08-15 | 5.18 | 5.27 | 0.06 | 1.15 | 100817.71 | 5253.78 | 3.03 |
| 2024-08-14 | 5.25 | 5.21 | -0.02 | -0.38 | 82774.35 | 4330.94 | 2.49 |
| 2024-08-13 | 5.13 | 5.23 | 0.07 | 1.36 | 119003.18 | 6163.42 | 3.58 |
| 2024-08-12 | 5.15 | 5.16 | 0.07 | 1.38 | 142302.55 | 7413.40 | 4.28 |
| 2024-08-09 | 5.16 | 5.09 | -0.05 | -0.97 | 53307.00 | 2742.67 | 1.60 |
| 2024-08-08 | 5.23 | 5.14 | -0.07 | -1.34 | 82772.00 | 4232.43 | 2.49 |
| 2024-08-07 | 5.18 | 5.21 | 0.09 | 1.76 | 125674.00 | 6593.80 | 3.78 |
| 2024-08-06 | 5.06 | 5.12 | 0.13 | 2.61 | 57398.33 | 2915.59 | 1.73 |
| 2024-08-05 | 5.14 | 4.99 | -0.19 | -3.67 | 80678.00 | 4116.63 | 2.43 |
| 2024-08-02 | 5.25 | 5.18 | -0.12 | -2.26 | 70963.00 | 3733.94 | 2.13 |
| 2024-08-01 | 5.29 | 5.30 | 0.03 | 0.57 | 81438.84 | 4330.78 | 2.45 |
| 2024-07-31 | 5.13 | 5.27 | 0.13 | 2.53 | 73777.00 | 3845.48 | 2.22 |
| 2024-07-30 | 5.07 | 5.14 | 0.06 | 1.18 | 65165.00 | 3343.23 | 1.96 |
| 2024-07-29 | 5.05 | 5.08 | 0.04 | 0.79 | 65070.30 | 3292.81 | 1.96 |
| 2024-07-26 | 4.86 | 5.04 | 0.18 | 3.70 | 79659.30 | 3974.77 | 2.40 |
| 2024-07-25 | 4.77 | 4.86 | 0.07 | 1.46 | 61765.40 | 2970.86 | 1.86 |
| 2024-07-24 | 4.91 | 4.79 | -0.13 | -2.64 | 65671.46 | 3178.57 | 1.98 |
| 2024-07-23 | 5.01 | 4.92 | -0.09 | -1.80 | 60541.00 | 3036.13 | 1.82 |
| 2024-07-22 | 4.90 | 5.01 | 0.11 | 2.25 | 72962.34 | 3620.95 | 2.19 |
| 2024-07-19 | 4.83 | 4.90 | 0.07 | 1.45 | 81355.05 | 3956.98 | 2.45 |
| 2024-07-18 | 4.78 | 4.83 | 0.00 | 0.00 | 79309.54 | 3773.01 | 2.39 |
| 2024-07-17 | 4.97 | 4.83 | -0.14 | -2.82 | 82319.23 | 4029.86 | 2.48 |
| 2024-07-16 | 5.08 | 4.97 | -0.10 | -1.97 | 95173.68 | 4744.64 | 2.86 |
| 2024-07-15 | 5.26 | 5.07 | -0.18 | -3.43 | 89161.03 | 4545.63 | 2.68 |
| 2024-07-12 | 5.29 | 5.25 | -0.03 | -0.57 | 86330.00 | 4548.52 | 2.60 |
| 2024-07-11 | 5.15 | 5.28 | 0.24 | 4.76 | 128692.00 | 6711.80 | 3.87 |
| 2024-07-10 | 5.19 | 5.04 | -0.17 | -3.26 | 100218.16 | 5119.47 | 3.01 |
| 2024-07-09 | 5.11 | 5.21 | 0.11 | 2.16 | 96034.22 | 4960.74 | 2.89 |
| 2024-07-08 | 5.33 | 5.10 | -0.23 | -4.32 | 100567.70 | 5198.23 | 3.03 |
| 2024-07-05 | 5.30 | 5.33 | 0.02 | 0.38 | 90057.00 | 4800.80 | 2.71 |
| 2024-07-04 | 5.60 | 5.31 | -0.34 | -6.02 | 130721.55 | 7115.31 | 3.93 |
| 2024-07-03 | 5.77 | 5.65 | -0.15 | -2.59 | 183144.00 | 10270.60 | 5.51 |
| 2024-07-02 | 5.60 | 5.80 | 0.17 | 3.02 | 218170.55 | 12462.31 | 6.56 |
| 2024-07-01 | 5.53 | 5.63 | 0.07 | 1.26 | 127002.00 | 7104.95 | 3.82 |
| 2024-06-28 | 5.39 | 5.56 | 0.13 | 2.39 | 184826.84 | 10350.10 | 5.56 |
| 2024-06-27 | 5.70 | 5.43 | -0.15 | -2.69 | 196474.30 | 11098.18 | 5.91 |
| 2024-06-26 | 5.36 | 5.58 | 0.22 | 4.10 | 166329.25 | 9000.27 | 5.00 |
| 2024-06-25 | 5.53 | 5.36 | -0.19 | -3.42 | 161853.25 | 8731.04 | 4.87 |
| 2024-06-24 | 5.90 | 5.55 | -0.40 | -6.72 | 227511.93 | 12874.15 | 6.84 |
| 2024-06-21 | 6.28 | 5.95 | -0.40 | -6.30 | 232436.48 | 14133.54 | 6.99 |
| 2024-06-20 | 6.16 | 6.35 | 0.05 | 0.79 | 261750.42 | 16715.28 | 7.87 |
| 2024-06-19 | 6.61 | 6.30 | -0.40 | -5.97 | 301631.20 | 19246.32 | 9.07 |
| 2024-06-18 | 6.64 | 6.70 | -0.03 | -0.45 | 330546.03 | 21620.37 | 9.94 |
| 2024-06-17 | 6.58 | 6.73 | -0.12 | -1.75 | 374090.19 | 24963.68 | 11.25 |
| 2024-06-14 | 6.50 | 6.85 | 0.18 | 2.70 | 597445.65 | 41518.38 | 17.97 |
| 2024-06-13 | 6.14 | 6.67 | 0.52 | 8.46 | 583932.40 | 38644.50 | 17.57 |
| 2024-06-12 | 6.20 | 6.15 | -0.11 | -1.76 | 320974.32 | 19707.13 | 9.66 |
| 2024-06-11 | 5.88 | 6.26 | 0.25 | 4.16 | 401189.26 | 24513.81 | 12.07 |
| 2024-06-07 | 6.26 | 6.01 | -0.16 | -2.59 | 457935.44 | 27266.65 | 13.78 |
| 2024-06-06 | 6.69 | 6.17 | -0.54 | -8.05 | 535679.45 | 33819.92 | 16.11 |
| 2024-06-05 | 7.05 | 6.71 | -0.33 | -4.69 | 817462.69 | 57620.24 | 24.59 |
| 2024-06-04 | 5.80 | 7.04 | 1.17 | 19.93 | 750872.72 | 49607.05 | 22.59 |
| 2024-06-03 | 6.17 | 5.87 | -0.75 | -11.33 | 497036.71 | 29994.55 | 14.95 |
| 2024-05-31 | 6.28 | 6.62 | 0.27 | 4.25 | 739450.87 | 48021.04 | 22.24 |
| 2024-05-30 | 5.54 | 6.35 | 1.06 | 20.04 | 318106.85 | 19775.07 | 9.57 |
| 2024-05-29 | 5.40 | 5.29 | -0.18 | -3.29 | 156625.84 | 8408.66 | 4.71 |
| 2024-05-28 | 5.34 | 5.47 | 0.06 | 1.11 | 230443.30 | 12530.48 | 6.93 |
| 2024-05-27 | 5.13 | 5.41 | 0.20 | 3.84 | 235397.26 | 12687.75 | 7.08 |
| 2024-05-24 | 5.09 | 5.21 | 0.12 | 2.36 | 183087.26 | 9725.48 | 5.51 |
| 2024-05-23 | 5.25 | 5.09 | -0.17 | -3.23 | 77823.72 | 3976.31 | 2.34 |
| 2024-05-22 | 5.22 | 5.26 | 0.08 | 1.54 | 112811.53 | 5843.70 | 3.39 |
| 2024-05-21 | 5.42 | 5.18 | -0.18 | -3.36 | 94988.21 | 4928.76 | 2.86 |
| 2024-05-20 | 5.53 | 5.36 | -0.13 | -2.37 | 87652.30 | 4762.16 | 2.64 |
| 2024-05-17 | 5.39 | 5.49 | 0.10 | 1.86 | 61663.62 | 3346.31 | 1.85 |
| 2024-05-16 | 5.32 | 5.39 | 0.08 | 1.51 | 94283.62 | 5117.13 | 2.84 |
| 2024-05-15 | 5.42 | 5.31 | -0.11 | -2.03 | 75990.00 | 4103.04 | 2.29 |
| 2024-05-14 | 5.33 | 5.42 | 0.10 | 1.88 | 138821.93 | 7585.41 | 4.18 |
| 2024-05-13 | 5.48 | 5.32 | -0.19 | -3.45 | 84861.96 | 4527.67 | 2.55 |
| 2024-05-10 | 5.64 | 5.51 | -0.13 | -2.31 | 103051.90 | 5695.65 | 3.10 |
日K线
周K线
月K线
