先导智能(300450)股票信息
| 股票代码 | 300450 |
| 股票名称 | 先导智能 |
| 最新价/元 | 23.22 |
| 涨跌额/元 | 3.87 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 23.22 |
| 卖出/元 | 0.00 |
| 昨收/元 | 19.35 |
| 今开/元 | 23.22 |
| 最高/元 | 23.22 |
| 最低/元 | 20.63 |
| 成交量/手 | 1484318.04 |
| 成交额/万 | 332329.54 |
| 股净值/元 | 20.49 |
| 市净率 | 3.08 |
| 总市值/万 | 3636630.56 |
| 流通值/万 | 3620825.11 |
| 换手率/% | 9.52 |
| 入市日期 | 2015-05-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
先导智能(300450)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 | 23.22 | 23.22 | 3.87 | 20.00 | 1484318.04 | 332329.54 | 9.52 |
| 2024-09-30 | 17.40 | 19.35 | 3.00 | 18.35 | 1269092.04 | 234659.97 | 8.14 |
| 2024-09-27 | 14.98 | 16.35 | 1.70 | 11.60 | 827130.29 | 130332.12 | 5.30 |
| 2024-09-26 | 13.92 | 14.65 | 0.62 | 4.42 | 399607.90 | 57212.07 | 2.56 |
| 2024-09-25 | 14.00 | 14.03 | 0.16 | 1.15 | 422552.63 | 60107.46 | 2.71 |
| 2024-09-24 | 13.15 | 13.87 | 0.72 | 5.48 | 445295.74 | 60451.08 | 2.86 |
| 2024-09-23 | 13.03 | 13.15 | 0.12 | 0.92 | 255240.68 | 33599.47 | 1.64 |
| 2024-09-20 | 13.35 | 13.03 | -0.32 | -2.40 | 198071.82 | 25812.08 | 1.27 |
| 2024-09-19 | 13.33 | 13.35 | 0.11 | 0.83 | 193567.48 | 25973.45 | 1.24 |
| 2024-09-18 | 13.25 | 13.24 | -0.04 | -0.30 | 112052.12 | 14753.92 | 0.72 |
| 2024-09-13 | 13.88 | 13.28 | -0.53 | -3.84 | 224431.99 | 30226.05 | 1.44 |
| 2024-09-12 | 14.08 | 13.81 | -0.32 | -2.27 | 170069.78 | 23896.72 | 1.09 |
| 2024-09-11 | 13.84 | 14.13 | 0.27 | 1.95 | 207206.35 | 29185.86 | 1.33 |
| 2024-09-10 | 14.11 | 13.86 | -0.14 | -1.00 | 132165.81 | 18309.39 | 0.85 |
| 2024-09-09 | 13.99 | 14.00 | -0.07 | -0.50 | 136179.63 | 19103.45 | 0.87 |
| 2024-09-06 | 14.32 | 14.07 | -0.25 | -1.75 | 119054.60 | 16893.11 | 0.76 |
| 2024-09-05 | 14.31 | 14.32 | -0.04 | -0.28 | 172352.03 | 24782.19 | 1.11 |
| 2024-09-04 | 14.02 | 14.36 | 0.19 | 1.34 | 271268.89 | 38979.59 | 1.74 |
| 2024-09-03 | 13.71 | 14.17 | 0.42 | 3.06 | 284714.69 | 39888.64 | 1.83 |
| 2024-09-02 | 14.31 | 13.75 | -0.61 | -4.25 | 280467.44 | 39146.65 | 1.80 |
| 2024-08-30 | 14.04 | 14.36 | 0.28 | 1.99 | 419375.37 | 60275.46 | 2.69 |
| 2024-08-29 | 13.70 | 14.08 | -1.29 | -8.39 | 565002.56 | 78521.00 | 3.62 |
| 2024-08-28 | 15.22 | 15.37 | 0.09 | 0.59 | 134193.15 | 20443.04 | 0.86 |
| 2024-08-27 | 15.59 | 15.28 | -0.40 | -2.55 | 155343.54 | 23862.56 | 1.00 |
| 2024-08-26 | 14.95 | 15.68 | 0.94 | 6.38 | 308816.93 | 48421.94 | 1.98 |
| 2024-08-23 | 14.81 | 14.74 | -0.20 | -1.34 | 128883.44 | 19057.08 | 0.83 |
| 2024-08-22 | 15.36 | 14.94 | -0.30 | -1.97 | 149478.34 | 22690.16 | 0.96 |
| 2024-08-21 | 15.15 | 15.24 | 0.00 | 0.00 | 119959.82 | 18366.45 | 0.77 |
| 2024-08-20 | 15.55 | 15.24 | -0.30 | -1.93 | 101619.26 | 15644.95 | 0.65 |
| 2024-08-19 | 15.52 | 15.54 | 0.00 | 0.00 | 87558.00 | 13646.92 | 0.56 |
| 2024-08-16 | 15.70 | 15.54 | -0.16 | -1.02 | 92896.89 | 14501.02 | 0.60 |
| 2024-08-15 | 15.47 | 15.70 | 0.21 | 1.36 | 140087.15 | 21947.16 | 0.90 |
| 2024-08-14 | 15.78 | 15.49 | -0.37 | -2.33 | 127218.00 | 19862.25 | 0.82 |
| 2024-08-13 | 15.77 | 15.86 | 0.07 | 0.44 | 135705.82 | 21339.58 | 0.87 |
| 2024-08-12 | 16.05 | 15.79 | -0.15 | -0.94 | 92802.91 | 14723.43 | 0.60 |
| 2024-08-09 | 16.31 | 15.94 | -0.25 | -1.54 | 117777.52 | 19026.21 | 0.76 |
| 2024-08-08 | 16.26 | 16.19 | -0.16 | -0.98 | 126397.34 | 20407.51 | 0.81 |
| 2024-08-07 | 16.55 | 16.35 | -0.27 | -1.63 | 136579.77 | 22455.25 | 0.88 |
| 2024-08-06 | 16.30 | 16.62 | 0.54 | 3.36 | 182538.41 | 30138.36 | 1.17 |
| 2024-08-05 | 16.31 | 16.08 | -0.34 | -2.07 | 186636.55 | 30632.45 | 1.20 |
| 2024-08-02 | 16.51 | 16.42 | -0.23 | -1.38 | 146077.45 | 24257.08 | 0.94 |
| 2024-08-01 | 16.84 | 16.65 | -0.22 | -1.30 | 158052.31 | 26402.07 | 1.01 |
| 2024-07-31 | 15.90 | 16.87 | 0.97 | 6.10 | 273858.97 | 45144.93 | 1.76 |
| 2024-07-30 | 15.84 | 15.90 | 0.03 | 0.19 | 86977.77 | 13781.22 | 0.56 |
| 2024-07-29 | 16.32 | 15.87 | -0.44 | -2.70 | 148580.84 | 23676.23 | 0.95 |
| 2024-07-26 | 15.83 | 16.31 | 0.48 | 3.03 | 160031.27 | 25904.44 | 1.03 |
| 2024-07-25 | 15.60 | 15.83 | 0.15 | 0.96 | 166459.29 | 26447.09 | 1.07 |
| 2024-07-24 | 15.99 | 15.68 | -0.34 | -2.12 | 170035.05 | 26881.14 | 1.09 |
| 2024-07-23 | 16.57 | 16.02 | -0.59 | -3.55 | 180364.91 | 29403.86 | 1.16 |
| 2024-07-22 | 16.86 | 16.61 | -0.28 | -1.66 | 179335.46 | 29955.07 | 1.15 |
| 2024-07-19 | 16.63 | 16.89 | 0.18 | 1.08 | 163672.52 | 27533.68 | 1.05 |
| 2024-07-18 | 16.43 | 16.71 | 0.15 | 0.91 | 176594.22 | 29227.40 | 1.13 |
| 2024-07-17 | 16.52 | 16.56 | 0.06 | 0.36 | 164073.40 | 27243.26 | 1.05 |
| 2024-07-16 | 16.27 | 16.50 | 0.23 | 1.41 | 144625.55 | 23781.91 | 0.93 |
| 2024-07-15 | 16.31 | 16.27 | -0.13 | -0.79 | 115774.75 | 18874.05 | 0.74 |
| 2024-07-12 | 16.32 | 16.40 | -0.02 | -0.12 | 174639.03 | 28727.38 | 1.12 |
| 2024-07-11 | 16.19 | 16.42 | 0.58 | 3.66 | 232496.25 | 38020.94 | 1.49 |
| 2024-07-10 | 15.55 | 15.84 | 0.22 | 1.41 | 215201.75 | 34319.00 | 1.38 |
| 2024-07-09 | 15.33 | 15.62 | 0.30 | 1.96 | 183548.74 | 28224.09 | 1.18 |
| 2024-07-08 | 15.70 | 15.32 | -0.50 | -3.16 | 149335.88 | 23058.95 | 1.03 |
| 2024-07-05 | 15.70 | 15.82 | 0.14 | 0.89 | 143093.87 | 22471.01 | 0.99 |
| 2024-07-04 | 16.19 | 15.68 | -0.51 | -3.15 | 179917.55 | 28590.15 | 1.24 |
| 2024-07-03 | 16.17 | 16.19 | 0.05 | 0.31 | 149858.28 | 24298.68 | 1.03 |
| 2024-07-02 | 16.42 | 16.14 | -0.36 | -2.18 | 159013.09 | 25834.11 | 1.10 |
| 2024-07-01 | 16.30 | 16.50 | 0.21 | 1.29 | 149578.48 | 24376.36 | 1.03 |
| 2024-06-28 | 16.63 | 16.63 | -0.13 | -0.78 | 214280.37 | 36056.89 | 1.48 |
| 2024-06-27 | 17.25 | 16.76 | -0.65 | -3.73 | 207571.28 | 35236.79 | 1.43 |
| 2024-06-26 | 17.15 | 17.41 | 0.31 | 1.81 | 317737.07 | 54345.97 | 2.19 |
| 2024-06-25 | 17.66 | 17.10 | -0.56 | -3.17 | 245811.32 | 42746.82 | 1.70 |
| 2024-06-24 | 18.19 | 17.66 | -0.70 | -3.81 | 207133.90 | 37041.57 | 1.43 |
| 2024-06-21 | 18.59 | 18.36 | -0.26 | -1.40 | 173745.93 | 31944.33 | 1.20 |
| 2024-06-20 | 19.29 | 18.62 | -0.75 | -3.87 | 191444.28 | 36205.94 | 1.32 |
| 2024-06-19 | 19.87 | 19.37 | -0.49 | -2.47 | 164390.40 | 32090.44 | 1.13 |
| 2024-06-18 | 19.69 | 19.86 | 0.18 | 0.92 | 165864.64 | 32772.51 | 1.14 |
| 2024-06-17 | 19.20 | 19.68 | 0.30 | 1.55 | 198164.02 | 38968.11 | 1.37 |
| 2024-06-14 | 19.29 | 19.38 | 0.03 | 0.16 | 167634.24 | 32076.60 | 1.16 |
| 2024-06-13 | 19.35 | 19.35 | 0.00 | 0.00 | 139921.94 | 27160.42 | 0.97 |
| 2024-06-12 | 19.23 | 19.35 | 0.00 | 0.00 | 104659.00 | 20187.84 | 0.72 |
| 2024-06-11 | 19.05 | 19.35 | 0.11 | 0.57 | 118715.03 | 22728.20 | 0.82 |
| 2024-06-07 | 19.60 | 19.24 | -0.29 | -1.49 | 181844.16 | 35246.62 | 1.25 |
| 2024-06-06 | 20.19 | 19.53 | -0.66 | -3.27 | 219866.38 | 43467.49 | 1.52 |
| 2024-06-05 | 19.88 | 20.19 | 0.23 | 1.15 | 206918.28 | 41915.98 | 1.43 |
| 2024-06-04 | 19.65 | 19.96 | 0.26 | 1.32 | 141797.95 | 28054.70 | 0.98 |
| 2024-06-03 | 19.87 | 19.70 | -0.29 | -1.45 | 168540.33 | 33338.48 | 1.16 |
| 2024-05-31 | 20.12 | 19.99 | -0.13 | -0.65 | 151468.68 | 30505.58 | 1.05 |
| 2024-05-30 | 20.29 | 20.12 | -0.14 | -0.69 | 137276.24 | 27695.49 | 0.95 |
| 2024-05-29 | 19.97 | 20.26 | 0.26 | 1.30 | 190417.89 | 38680.84 | 1.31 |
| 2024-05-28 | 20.02 | 20.00 | -0.15 | -0.74 | 155237.00 | 31168.33 | 1.07 |
| 2024-05-27 | 20.24 | 20.15 | -0.05 | -0.25 | 164598.50 | 32773.54 | 1.14 |
| 2024-05-24 | 20.44 | 20.20 | -0.39 | -1.89 | 165143.96 | 33726.31 | 1.14 |
| 2024-05-23 | 21.10 | 20.59 | -0.59 | -2.79 | 213362.54 | 44304.36 | 1.47 |
| 2024-05-22 | 20.37 | 21.18 | 0.81 | 3.98 | 313384.42 | 65612.94 | 2.16 |
| 2024-05-21 | 20.68 | 20.37 | -0.36 | -1.74 | 145757.02 | 29796.26 | 1.01 |
| 2024-05-20 | 20.82 | 20.73 | -0.07 | -0.34 | 179454.88 | 37387.32 | 1.24 |
| 2024-05-17 | 20.61 | 20.80 | 0.09 | 0.44 | 270351.09 | 55341.89 | 1.87 |
| 2024-05-16 | 21.05 | 20.71 | -0.26 | -1.24 | 190491.67 | 39823.54 | 1.31 |
| 2024-05-15 | 21.40 | 20.97 | -0.48 | -2.24 | 204187.86 | 43497.78 | 1.41 |
| 2024-05-14 | 21.65 | 21.45 | -0.05 | -0.23 | 136763.67 | 29428.33 | 0.94 |
| 2024-05-13 | 21.68 | 21.50 | -0.51 | -2.32 | 158869.80 | 34254.74 | 1.10 |
| 2024-05-10 | 22.40 | 22.01 | -0.49 | -2.18 | 206122.88 | 45432.92 | 1.42 |
日K线
周K线
月K线
