润泽科技(300442)股票信息
| 股票代码 | 300442 |
| 股票名称 | 润泽科技 |
| 最新价/元 | 38.46 |
| 涨跌额/元 | 6.41 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 38.46 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.05 |
| 今开/元 | 38.46 |
| 最高/元 | 38.46 |
| 最低/元 | 36.08 |
| 成交量/手 | 595842.83 |
| 成交额/万 | 224620.07 |
| 股净值/元 | 37.34 |
| 市净率 | 6.95 |
| 总市值/万 | 6617341.64 |
| 流通值/万 | 2360410.18 |
| 换手率/% | 9.71 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
润泽科技(300442)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 | 38.46 | 38.46 | 6.41 | 20.00 | 595842.83 | 224620.07 | 9.71 |
| 2024-09-30 | 28.63 | 32.05 | 4.58 | 16.67 | 364826.09 | 111169.39 | 5.94 |
| 2024-09-27 | 26.50 | 27.47 | 1.30 | 4.97 | 278501.68 | 75029.55 | 4.54 |
| 2024-09-26 | 25.09 | 26.17 | 1.02 | 4.06 | 176212.27 | 45135.11 | 2.87 |
| 2024-09-25 | 24.95 | 25.15 | 0.90 | 3.71 | 264130.27 | 67968.70 | 4.77 |
| 2024-09-24 | 22.81 | 24.25 | 1.46 | 6.41 | 186470.09 | 44166.50 | 3.36 |
| 2024-09-23 | 23.20 | 22.79 | -0.50 | -2.15 | 80703.01 | 18618.11 | 1.46 |
| 2024-09-20 | 23.33 | 23.29 | 0.08 | 0.35 | 77003.96 | 17900.37 | 1.39 |
| 2024-09-19 | 23.35 | 23.21 | -0.05 | -0.22 | 95031.66 | 22051.81 | 1.71 |
| 2024-09-18 | 23.18 | 23.26 | 0.08 | 0.35 | 73859.37 | 17161.28 | 1.33 |
| 2024-09-13 | 23.23 | 23.18 | 0.07 | 0.30 | 108038.66 | 25213.53 | 1.76 |
| 2024-09-12 | 22.99 | 23.11 | 0.19 | 0.83 | 114941.38 | 26804.11 | 1.87 |
| 2024-09-11 | 22.71 | 22.92 | 0.11 | 0.48 | 69527.41 | 15881.91 | 1.13 |
| 2024-09-10 | 22.05 | 22.81 | 0.77 | 3.49 | 115360.80 | 25960.75 | 1.88 |
| 2024-09-09 | 21.93 | 22.04 | -0.07 | -0.32 | 75754.81 | 16742.97 | 1.23 |
| 2024-09-06 | 22.62 | 22.11 | -0.55 | -2.43 | 77984.60 | 17481.75 | 1.27 |
| 2024-09-05 | 22.91 | 22.66 | -0.27 | -1.18 | 96303.95 | 22052.71 | 1.57 |
| 2024-09-04 | 22.98 | 22.93 | -0.27 | -1.16 | 84415.24 | 19437.57 | 1.38 |
| 2024-09-03 | 22.90 | 23.20 | 0.30 | 1.31 | 94309.48 | 21822.44 | 1.54 |
| 2024-09-02 | 23.70 | 22.90 | -0.98 | -4.10 | 133940.40 | 31293.73 | 2.18 |
| 2024-08-30 | 22.75 | 23.88 | 1.05 | 4.60 | 193128.07 | 45631.29 | 3.15 |
| 2024-08-29 | 22.61 | 22.83 | -0.02 | -0.09 | 115789.69 | 26357.34 | 1.89 |
| 2024-08-28 | 22.33 | 22.85 | 0.38 | 1.69 | 122412.00 | 27817.22 | 1.99 |
| 2024-08-27 | 22.60 | 22.47 | -0.09 | -0.40 | 119133.49 | 27054.90 | 1.94 |
| 2024-08-26 | 22.66 | 22.56 | -0.31 | -1.36 | 133219.06 | 30002.61 | 2.17 |
| 2024-08-23 | 23.24 | 22.87 | 0.00 | 0.00 | 207211.69 | 47446.17 | 3.38 |
| 2024-08-22 | 22.24 | 22.87 | 0.61 | 2.74 | 223682.76 | 51716.62 | 3.64 |
| 2024-08-21 | 22.01 | 22.26 | 0.03 | 0.14 | 138184.40 | 30841.84 | 2.25 |
| 2024-08-20 | 22.76 | 22.23 | -0.52 | -2.29 | 155118.18 | 34674.21 | 2.53 |
| 2024-08-19 | 21.30 | 22.75 | 1.45 | 6.81 | 247477.71 | 55211.40 | 4.03 |
| 2024-08-16 | 21.21 | 21.30 | 0.15 | 0.71 | 71101.20 | 15149.17 | 1.16 |
| 2024-08-15 | 20.88 | 21.15 | 0.18 | 0.86 | 86735.80 | 18396.49 | 1.41 |
| 2024-08-14 | 21.10 | 20.97 | -0.09 | -0.43 | 54135.33 | 11376.52 | 0.88 |
| 2024-08-13 | 20.88 | 21.06 | 0.01 | 0.05 | 53223.00 | 11143.13 | 0.87 |
| 2024-08-12 | 20.97 | 21.05 | -0.01 | -0.05 | 57865.80 | 12163.54 | 0.94 |
| 2024-08-09 | 21.44 | 21.06 | -0.38 | -1.77 | 83502.41 | 17788.56 | 1.36 |
| 2024-08-08 | 20.95 | 21.44 | 0.56 | 2.68 | 148823.80 | 31925.28 | 2.42 |
| 2024-08-07 | 21.21 | 20.88 | -0.38 | -1.79 | 87909.94 | 18505.44 | 2.10 |
| 2024-08-06 | 21.20 | 21.26 | 0.59 | 2.85 | 87010.80 | 18341.95 | 2.43 |
| 2024-08-05 | 21.38 | 20.67 | -0.85 | -3.95 | 103745.80 | 21901.17 | 2.89 |
| 2024-08-02 | 21.91 | 21.52 | -0.58 | -2.62 | 81801.60 | 17781.56 | 2.28 |
| 2024-08-01 | 22.46 | 22.10 | -0.43 | -1.91 | 101843.20 | 22667.51 | 2.84 |
| 2024-07-31 | 21.63 | 22.53 | 0.93 | 4.31 | 120361.05 | 26771.48 | 3.35 |
| 2024-07-30 | 21.75 | 21.60 | -0.15 | -0.69 | 55659.27 | 12017.12 | 1.55 |
| 2024-07-29 | 21.98 | 21.75 | -0.30 | -1.36 | 72373.62 | 15706.51 | 2.02 |
| 2024-07-26 | 21.36 | 22.05 | 0.74 | 3.47 | 112973.30 | 24618.53 | 3.15 |
| 2024-07-25 | 21.18 | 21.31 | -0.07 | -0.33 | 65960.80 | 14072.50 | 1.84 |
| 2024-07-24 | 21.47 | 21.38 | -0.09 | -0.42 | 105983.76 | 22935.63 | 2.95 |
| 2024-07-23 | 22.54 | 21.47 | -1.06 | -4.71 | 119162.20 | 26127.88 | 3.32 |
| 2024-07-22 | 23.05 | 22.53 | -0.50 | -2.17 | 92134.40 | 20838.02 | 2.57 |
| 2024-07-19 | 22.36 | 23.03 | 0.43 | 1.90 | 94720.86 | 21669.81 | 2.64 |
| 2024-07-18 | 22.62 | 22.60 | -0.28 | -1.22 | 117198.22 | 26156.49 | 3.27 |
| 2024-07-17 | 23.12 | 22.88 | -0.24 | -1.04 | 90270.53 | 20850.08 | 2.52 |
| 2024-07-16 | 22.85 | 23.12 | 0.12 | 0.52 | 107088.45 | 24630.08 | 2.98 |
| 2024-07-15 | 22.74 | 23.00 | 0.21 | 0.92 | 99790.66 | 22835.46 | 2.78 |
| 2024-07-12 | 23.13 | 22.79 | -0.54 | -2.32 | 98390.19 | 22377.50 | 2.74 |
| 2024-07-11 | 23.60 | 23.33 | 0.32 | 1.39 | 126860.60 | 29600.03 | 3.54 |
| 2024-07-10 | 22.80 | 23.01 | 0.25 | 1.10 | 120432.00 | 27766.76 | 3.36 |
| 2024-07-09 | 22.16 | 22.89 | 0.73 | 3.29 | 131975.05 | 29729.50 | 3.68 |
| 2024-07-08 | 22.91 | 22.16 | -0.90 | -3.90 | 111917.93 | 25074.00 | 3.12 |
| 2024-07-05 | 22.77 | 23.06 | 0.32 | 1.41 | 80629.23 | 18459.17 | 2.25 |
| 2024-07-04 | 23.40 | 22.74 | -0.51 | -2.19 | 79830.31 | 18315.12 | 2.22 |
| 2024-07-03 | 23.67 | 23.25 | -0.42 | -1.77 | 66333.78 | 15490.55 | 1.85 |
| 2024-07-02 | 23.99 | 23.67 | -0.41 | -1.70 | 77868.56 | 18528.12 | 2.17 |
| 2024-07-01 | 24.02 | 24.08 | 0.13 | 0.54 | 130862.77 | 30829.80 | 3.65 |
| 2024-06-28 | 24.00 | 23.95 | -0.13 | -0.54 | 112283.27 | 27168.45 | 3.13 |
| 2024-06-27 | 24.70 | 24.08 | -0.90 | -3.60 | 102939.97 | 25177.97 | 2.87 |
| 2024-06-26 | 24.05 | 24.98 | 1.04 | 4.34 | 138362.73 | 33774.01 | 3.86 |
| 2024-06-25 | 24.44 | 23.94 | -0.56 | -2.29 | 115063.00 | 27775.43 | 3.21 |
| 2024-06-24 | 25.99 | 24.50 | -1.69 | -6.45 | 161533.00 | 40483.39 | 4.50 |
| 2024-06-21 | 25.72 | 26.19 | 0.36 | 1.39 | 90715.80 | 23594.63 | 2.53 |
| 2024-06-20 | 26.50 | 25.83 | -0.83 | -3.11 | 113145.60 | 29574.03 | 3.15 |
| 2024-06-19 | 27.42 | 26.66 | -0.69 | -2.52 | 119888.80 | 32248.35 | 3.34 |
| 2024-06-18 | 27.30 | 27.35 | 0.08 | 0.29 | 140127.22 | 38397.16 | 3.91 |
| 2024-06-17 | 28.10 | 27.27 | -1.09 | -3.84 | 219701.20 | 60326.34 | 6.12 |
| 2024-06-14 | 28.97 | 28.36 | -0.53 | -1.84 | 521829.98 | 150236.77 | 14.54 |
| 2024-06-13 | 28.25 | 28.89 | 0.58 | 2.05 | 249762.81 | 72184.09 | 6.96 |
| 2024-06-12 | 27.14 | 28.31 | 1.21 | 4.47 | 213975.40 | 59885.01 | 5.96 |
| 2024-06-11 | 26.25 | 27.10 | 0.50 | 1.88 | 134041.63 | 35895.55 | 3.74 |
| 2024-06-07 | 26.77 | 26.60 | -0.14 | -0.52 | 114902.09 | 30426.41 | 3.20 |
| 2024-06-06 | 27.30 | 26.74 | -0.47 | -1.73 | 176712.26 | 47496.53 | 4.93 |
| 2024-06-05 | 26.86 | 27.21 | 0.21 | 0.78 | 154991.22 | 42456.94 | 4.32 |
| 2024-06-04 | 26.69 | 27.00 | 0.31 | 1.16 | 163500.43 | 44036.76 | 4.56 |
| 2024-06-03 | 26.18 | 26.69 | 1.02 | 3.97 | 217449.19 | 57798.29 | 6.06 |
| 2024-05-31 | 25.48 | 25.67 | 0.34 | 1.34 | 146640.43 | 37885.00 | 4.09 |
| 2024-05-30 | 25.10 | 25.33 | 0.18 | 0.72 | 102651.11 | 25932.95 | 2.86 |
| 2024-05-29 | 25.10 | 25.15 | 0.18 | 0.72 | 127800.72 | 32048.39 | 3.56 |
| 2024-05-28 | 26.45 | 24.97 | -1.50 | -5.67 | 244032.74 | 61906.87 | 6.80 |
| 2024-05-27 | 26.33 | 26.47 | 0.28 | 1.07 | 132457.16 | 34585.59 | 3.69 |
| 2024-05-24 | 26.85 | 26.19 | -0.53 | -1.98 | 127070.58 | 33662.76 | 3.54 |
| 2024-05-23 | 27.70 | 26.72 | -0.65 | -2.38 | 131614.29 | 35622.48 | 3.67 |
| 2024-05-22 | 27.51 | 27.37 | -0.14 | -0.51 | 94529.47 | 25916.05 | 2.63 |
| 2024-05-21 | 27.93 | 27.51 | -0.42 | -1.50 | 105904.32 | 29160.91 | 2.95 |
| 2024-05-20 | 27.30 | 27.93 | 0.70 | 2.57 | 162225.77 | 44983.38 | 4.52 |
| 2024-05-17 | 27.22 | 27.23 | 0.13 | 0.48 | 234769.41 | 63603.41 | 6.54 |
| 2024-05-16 | 29.35 | 27.10 | -1.91 | -6.58 | 368653.44 | 104014.60 | 10.27 |
| 2024-05-15 | 29.80 | 29.01 | -0.91 | -3.04 | 164074.07 | 48457.31 | 4.57 |
| 2024-05-14 | 29.02 | 29.92 | 1.20 | 4.18 | 268201.24 | 78933.31 | 7.48 |
| 2024-05-13 | 28.58 | 28.72 | -0.02 | -0.07 | 134449.04 | 38613.92 | 3.75 |
| 2024-05-10 | 29.60 | 28.74 | -0.79 | -2.68 | 202625.51 | 58653.02 | 5.65 |
日K线
周K线
月K线
