赢合科技(300457)股票信息
| 股票代码 | 300457 |
| 股票名称 | 赢合科技 |
| 最新价/元 | 23.22 |
| 涨跌额/元 | 3.25 |
| 涨跌幅/% | 16.27 |
| 买入/元 | 23.21 |
| 卖出/元 | 23.22 |
| 昨收/元 | 19.97 |
| 今开/元 | 23.00 |
| 最高/元 | 23.70 |
| 最低/元 | 20.70 |
| 成交量/手 | 708123.29 |
| 成交额/万 | 158589.83 |
| 股净值/元 | 27.32 |
| 市净率 | 2.36 |
| 总市值/万 | 1508227.15 |
| 流通值/万 | 1471632.64 |
| 换手率/% | 11.17 |
| 入市日期 | 2015-05-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
赢合科技(300457)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 | 23.00 | 23.22 | 3.25 | 16.27 | 708123.29 | 158589.83 | 11.17 |
| 2024-09-30 | 17.87 | 19.97 | 2.79 | 16.24 | 622686.88 | 116373.83 | 9.83 |
| 2024-09-27 | 16.77 | 17.18 | 0.49 | 2.94 | 526834.95 | 90698.47 | 8.31 |
| 2024-09-26 | 16.30 | 16.69 | 0.25 | 1.52 | 447033.75 | 73070.77 | 7.05 |
| 2024-09-25 | 16.00 | 16.44 | 1.61 | 10.86 | 707532.57 | 119211.70 | 11.16 |
| 2024-09-24 | 14.27 | 14.83 | 0.83 | 5.93 | 257630.49 | 37132.76 | 4.07 |
| 2024-09-23 | 13.41 | 14.00 | 0.63 | 4.71 | 216347.24 | 30122.77 | 3.41 |
| 2024-09-20 | 13.50 | 13.37 | -0.12 | -0.89 | 72752.00 | 9699.97 | 1.15 |
| 2024-09-19 | 13.39 | 13.49 | 0.20 | 1.51 | 99774.00 | 13472.82 | 1.57 |
| 2024-09-18 | 13.61 | 13.29 | -0.24 | -1.77 | 79824.30 | 10579.33 | 1.26 |
| 2024-09-13 | 13.75 | 13.53 | -0.18 | -1.31 | 93619.00 | 12642.21 | 1.48 |
| 2024-09-12 | 13.94 | 13.71 | -0.25 | -1.79 | 102904.97 | 14324.43 | 1.62 |
| 2024-09-11 | 13.80 | 13.96 | 0.08 | 0.58 | 122374.00 | 17162.74 | 1.93 |
| 2024-09-10 | 13.95 | 13.88 | -0.02 | -0.14 | 92824.80 | 12818.09 | 1.46 |
| 2024-09-09 | 13.77 | 13.90 | 0.00 | 0.00 | 83119.56 | 11533.75 | 1.31 |
| 2024-09-06 | 14.25 | 13.90 | -0.44 | -3.07 | 125183.30 | 17601.99 | 1.98 |
| 2024-09-05 | 14.44 | 14.34 | -0.13 | -0.90 | 176306.61 | 25306.53 | 2.78 |
| 2024-09-04 | 14.33 | 14.47 | -0.33 | -2.23 | 272929.01 | 39530.16 | 4.31 |
| 2024-09-03 | 14.33 | 14.80 | 1.08 | 7.87 | 404917.68 | 59520.36 | 6.39 |
| 2024-09-02 | 14.45 | 13.72 | -0.68 | -4.72 | 145937.00 | 20499.13 | 2.30 |
| 2024-08-30 | 13.80 | 14.40 | 0.54 | 3.90 | 199807.84 | 28709.22 | 3.15 |
| 2024-08-29 | 13.40 | 13.86 | 0.35 | 2.59 | 122547.00 | 16868.36 | 1.93 |
| 2024-08-28 | 13.55 | 13.51 | -0.02 | -0.15 | 79244.24 | 10735.49 | 1.25 |
| 2024-08-27 | 14.09 | 13.53 | -0.63 | -4.45 | 176210.79 | 24074.75 | 2.78 |
| 2024-08-26 | 14.12 | 14.16 | -0.28 | -1.94 | 164091.83 | 23388.80 | 2.59 |
| 2024-08-23 | 14.48 | 14.44 | -0.24 | -1.64 | 159145.33 | 22661.89 | 2.51 |
| 2024-08-22 | 15.24 | 14.68 | -0.62 | -4.05 | 177937.83 | 26585.66 | 2.81 |
| 2024-08-21 | 14.63 | 15.30 | 0.60 | 4.08 | 229288.86 | 34720.77 | 3.62 |
| 2024-08-20 | 14.53 | 14.70 | 0.25 | 1.73 | 111346.85 | 16168.05 | 1.76 |
| 2024-08-19 | 14.36 | 14.45 | 0.09 | 0.63 | 69550.49 | 10082.08 | 1.10 |
| 2024-08-16 | 14.49 | 14.36 | -0.07 | -0.49 | 58306.00 | 8414.28 | 0.92 |
| 2024-08-15 | 14.32 | 14.43 | 0.07 | 0.49 | 82439.12 | 11925.32 | 1.30 |
| 2024-08-14 | 14.53 | 14.36 | -0.16 | -1.10 | 45878.00 | 6600.31 | 0.72 |
| 2024-08-13 | 14.37 | 14.52 | 0.18 | 1.26 | 60390.00 | 8698.79 | 0.95 |
| 2024-08-12 | 14.49 | 14.34 | -0.09 | -0.62 | 61109.33 | 8774.42 | 0.96 |
| 2024-08-09 | 14.65 | 14.43 | -0.14 | -0.96 | 76940.83 | 11237.82 | 1.21 |
| 2024-08-08 | 14.50 | 14.57 | -0.06 | -0.41 | 78014.72 | 11291.81 | 1.23 |
| 2024-08-07 | 14.68 | 14.63 | -0.09 | -0.61 | 63784.23 | 9337.60 | 1.01 |
| 2024-08-06 | 14.67 | 14.72 | 0.31 | 2.15 | 88321.34 | 12953.79 | 1.39 |
| 2024-08-05 | 14.69 | 14.41 | -0.48 | -3.22 | 118780.00 | 17533.74 | 1.87 |
| 2024-08-02 | 15.28 | 14.89 | -0.48 | -3.12 | 125757.00 | 18978.47 | 1.98 |
| 2024-08-01 | 15.43 | 15.37 | -0.02 | -0.13 | 115696.20 | 17906.55 | 1.83 |
| 2024-07-31 | 14.68 | 15.39 | 0.68 | 4.62 | 128318.00 | 19405.59 | 2.02 |
| 2024-07-30 | 14.88 | 14.71 | -0.04 | -0.27 | 78298.32 | 11461.87 | 1.24 |
| 2024-07-29 | 14.93 | 14.75 | -0.17 | -1.14 | 84754.85 | 12482.66 | 1.34 |
| 2024-07-26 | 14.63 | 14.92 | 0.40 | 2.76 | 111467.00 | 16612.09 | 1.76 |
| 2024-07-25 | 14.40 | 14.52 | 0.04 | 0.28 | 98206.31 | 14283.69 | 1.55 |
| 2024-07-24 | 14.56 | 14.48 | -0.15 | -1.03 | 104336.81 | 15221.18 | 1.65 |
| 2024-07-23 | 15.36 | 14.63 | -0.72 | -4.69 | 180494.15 | 27018.89 | 2.85 |
| 2024-07-22 | 15.93 | 15.35 | -0.56 | -3.52 | 169168.57 | 26381.13 | 2.67 |
| 2024-07-19 | 15.80 | 15.91 | 0.03 | 0.19 | 86433.00 | 13790.59 | 1.36 |
| 2024-07-18 | 15.99 | 15.88 | -0.17 | -1.06 | 109127.00 | 17261.51 | 1.72 |
| 2024-07-17 | 16.18 | 16.05 | -0.14 | -0.87 | 106404.00 | 17144.43 | 1.68 |
| 2024-07-16 | 15.93 | 16.19 | 0.21 | 1.31 | 101691.19 | 16398.95 | 1.60 |
| 2024-07-15 | 16.42 | 15.98 | -0.56 | -3.39 | 154685.26 | 24913.59 | 2.44 |
| 2024-07-12 | 16.50 | 16.54 | 0.05 | 0.30 | 144869.61 | 23955.46 | 2.29 |
| 2024-07-11 | 16.41 | 16.49 | 0.46 | 2.87 | 164782.63 | 27056.78 | 2.60 |
| 2024-07-10 | 16.00 | 16.03 | -0.20 | -1.23 | 141146.20 | 22807.18 | 2.23 |
| 2024-07-09 | 15.61 | 16.23 | 0.57 | 3.64 | 196661.82 | 31294.93 | 3.10 |
| 2024-07-08 | 15.77 | 15.66 | -0.01 | -0.06 | 141673.50 | 22256.96 | 2.24 |
| 2024-07-05 | 15.70 | 15.67 | -0.16 | -1.01 | 134433.45 | 20962.82 | 2.12 |
| 2024-07-04 | 16.30 | 15.83 | -0.43 | -2.65 | 149006.00 | 23839.03 | 2.35 |
| 2024-07-03 | 16.67 | 16.26 | -0.38 | -2.28 | 160290.24 | 26322.16 | 2.53 |
| 2024-07-02 | 17.35 | 16.81 | -0.57 | -3.28 | 217678.24 | 36802.32 | 3.43 |
| 2024-07-01 | 17.60 | 17.38 | -0.45 | -2.52 | 207561.55 | 35911.95 | 3.27 |
| 2024-06-28 | 17.60 | 17.83 | 0.18 | 1.02 | 205502.61 | 36728.79 | 3.24 |
| 2024-06-27 | 18.09 | 17.65 | -0.71 | -3.87 | 236493.27 | 42191.33 | 3.73 |
| 2024-06-26 | 17.90 | 18.36 | 0.30 | 1.66 | 289901.32 | 52244.62 | 4.57 |
| 2024-06-25 | 18.00 | 18.06 | 0.06 | 0.33 | 351980.94 | 63895.86 | 5.55 |
| 2024-06-24 | 19.66 | 18.00 | -0.61 | -3.28 | 454627.36 | 85737.94 | 7.17 |
| 2024-06-21 | 18.83 | 18.61 | -0.33 | -1.74 | 243067.30 | 45306.42 | 3.84 |
| 2024-06-20 | 19.67 | 18.94 | -0.54 | -2.77 | 324896.62 | 62209.57 | 5.13 |
| 2024-06-19 | 20.10 | 19.48 | -0.82 | -4.04 | 337073.78 | 66388.46 | 5.32 |
| 2024-06-18 | 19.90 | 20.30 | 0.35 | 1.75 | 539680.16 | 107296.63 | 8.52 |
| 2024-06-17 | 18.11 | 19.95 | 1.93 | 10.71 | 753989.46 | 148717.78 | 11.90 |
| 2024-06-14 | 16.82 | 18.02 | 1.20 | 7.13 | 408203.19 | 72288.88 | 6.44 |
| 2024-06-13 | 16.90 | 16.82 | -0.10 | -0.59 | 119292.98 | 20169.38 | 1.88 |
| 2024-06-12 | 16.50 | 16.92 | 0.26 | 1.56 | 119645.46 | 20112.95 | 1.89 |
| 2024-06-11 | 16.49 | 16.66 | 0.13 | 0.79 | 102235.71 | 16895.24 | 1.61 |
| 2024-06-07 | 17.06 | 16.53 | -0.52 | -3.05 | 157975.50 | 26289.43 | 2.49 |
| 2024-06-06 | 16.90 | 17.05 | 0.05 | 0.29 | 203054.21 | 34672.07 | 3.20 |
| 2024-06-05 | 17.36 | 17.00 | -0.46 | -2.64 | 157034.39 | 27007.95 | 2.48 |
| 2024-06-04 | 16.90 | 17.46 | 0.45 | 2.65 | 275713.68 | 47810.93 | 4.35 |
| 2024-06-03 | 17.09 | 17.01 | 0.11 | 0.65 | 202626.32 | 33975.52 | 3.20 |
| 2024-05-31 | 16.35 | 16.90 | 0.59 | 3.62 | 207613.07 | 34945.43 | 3.28 |
| 2024-05-30 | 16.52 | 16.31 | -0.19 | -1.15 | 131343.50 | 21603.22 | 2.07 |
| 2024-05-29 | 16.11 | 16.50 | 0.18 | 1.10 | 111883.49 | 18432.02 | 1.77 |
| 2024-05-28 | 16.52 | 16.32 | -0.31 | -1.86 | 85408.13 | 14021.12 | 1.35 |
| 2024-05-27 | 16.40 | 16.63 | 0.42 | 2.59 | 129589.33 | 21247.23 | 2.04 |
| 2024-05-24 | 16.58 | 16.21 | -0.47 | -2.82 | 122391.14 | 20102.48 | 1.93 |
| 2024-05-23 | 17.27 | 16.68 | -0.51 | -2.97 | 159282.43 | 26753.52 | 2.51 |
| 2024-05-22 | 16.92 | 17.19 | 0.26 | 1.54 | 119048.10 | 20386.80 | 1.88 |
| 2024-05-21 | 17.20 | 16.93 | -0.32 | -1.86 | 105134.49 | 17826.01 | 1.66 |
| 2024-05-20 | 17.08 | 17.25 | 0.19 | 1.11 | 158228.44 | 27213.34 | 2.50 |
| 2024-05-17 | 16.78 | 17.06 | 0.37 | 2.22 | 131815.03 | 22189.37 | 2.08 |
| 2024-05-16 | 16.92 | 16.69 | -0.18 | -1.07 | 152117.00 | 25591.57 | 2.40 |
| 2024-05-15 | 17.20 | 16.87 | -0.45 | -2.60 | 166769.35 | 28688.83 | 2.63 |
| 2024-05-14 | 17.45 | 17.32 | -0.17 | -0.97 | 160960.33 | 27936.69 | 2.54 |
| 2024-05-13 | 17.54 | 17.49 | -0.26 | -1.47 | 245035.17 | 43117.35 | 3.87 |
| 2024-05-10 | 17.25 | 17.75 | 0.39 | 2.25 | 387862.73 | 68561.59 | 6.12 |
日K线
周K线
月K线
