全志科技(300458)股票信息
| 股票代码 | 300458 |
| 股票名称 | 全志科技 |
| 最新价/元 | 34.08 |
| 涨跌额/元 | 5.68 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 34.08 |
| 卖出/元 | 0.00 |
| 昨收/元 | 28.40 |
| 今开/元 | 34.08 |
| 最高/元 | 34.08 |
| 最低/元 | 32.60 |
| 成交量/手 | 575657.57 |
| 成交额/万 | 195017.82 |
| 股净值/元 | 852.00 |
| 市净率 | 7.16 |
| 总市值/万 | 2158359.10 |
| 流通值/万 | 1764477.61 |
| 换手率/% | 11.12 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
全志科技(300458)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 | 34.08 | 34.08 | 5.68 | 20.00 | 575657.57 | 195017.82 | 11.12 |
| 2024-09-30 | 25.00 | 28.40 | 4.70 | 19.83 | 554186.82 | 146536.79 | 10.70 |
| 2024-09-27 | 22.25 | 23.70 | 1.81 | 8.27 | 352504.23 | 80982.90 | 6.81 |
| 2024-09-26 | 20.77 | 21.89 | 1.02 | 4.89 | 261334.33 | 55791.29 | 5.05 |
| 2024-09-25 | 21.05 | 20.87 | 0.01 | 0.05 | 233660.39 | 49585.22 | 4.51 |
| 2024-09-24 | 20.20 | 20.86 | 0.76 | 3.78 | 198888.10 | 40853.24 | 3.84 |
| 2024-09-23 | 20.24 | 20.10 | -0.21 | -1.03 | 93194.06 | 18872.23 | 1.80 |
| 2024-09-20 | 20.58 | 20.31 | -0.29 | -1.41 | 140290.10 | 28367.02 | 2.71 |
| 2024-09-19 | 20.68 | 20.60 | 0.13 | 0.64 | 137171.50 | 28225.54 | 2.65 |
| 2024-09-18 | 20.45 | 20.47 | 0.06 | 0.29 | 89264.00 | 18132.38 | 1.72 |
| 2024-09-13 | 20.51 | 20.41 | -0.09 | -0.44 | 102782.10 | 21168.29 | 1.99 |
| 2024-09-12 | 21.01 | 20.50 | -0.34 | -1.63 | 97797.91 | 20328.64 | 1.89 |
| 2024-09-11 | 21.09 | 20.84 | -0.14 | -0.67 | 109608.18 | 22905.98 | 2.12 |
| 2024-09-10 | 20.76 | 20.98 | 0.30 | 1.45 | 130813.84 | 27096.54 | 2.53 |
| 2024-09-09 | 20.41 | 20.68 | 0.07 | 0.34 | 100434.66 | 20830.58 | 1.94 |
| 2024-09-06 | 21.10 | 20.61 | -0.49 | -2.32 | 125463.10 | 26211.61 | 2.42 |
| 2024-09-05 | 20.93 | 21.10 | 0.21 | 1.01 | 98587.20 | 20764.69 | 1.90 |
| 2024-09-04 | 20.60 | 20.89 | -0.17 | -0.81 | 110667.01 | 23102.36 | 2.14 |
| 2024-09-03 | 20.98 | 21.06 | 0.01 | 0.05 | 138386.24 | 29267.10 | 2.67 |
| 2024-09-02 | 21.93 | 21.05 | -1.09 | -4.92 | 185483.16 | 39992.30 | 3.58 |
| 2024-08-30 | 21.21 | 22.14 | 0.87 | 4.09 | 261660.40 | 57571.35 | 5.05 |
| 2024-08-29 | 20.76 | 21.27 | 0.45 | 2.16 | 187827.55 | 39881.11 | 3.63 |
| 2024-08-28 | 21.00 | 20.82 | -0.17 | -0.81 | 128568.67 | 26869.91 | 2.48 |
| 2024-08-27 | 21.30 | 20.99 | -0.47 | -2.19 | 143689.65 | 30348.52 | 2.78 |
| 2024-08-26 | 21.60 | 21.46 | -0.08 | -0.37 | 163605.60 | 35087.64 | 3.16 |
| 2024-08-23 | 21.55 | 21.54 | -0.15 | -0.69 | 163445.97 | 35083.88 | 3.16 |
| 2024-08-22 | 22.43 | 21.69 | -0.72 | -3.21 | 264203.61 | 57836.47 | 5.10 |
| 2024-08-21 | 24.05 | 22.41 | -1.87 | -7.70 | 398266.41 | 91722.40 | 7.69 |
| 2024-08-20 | 24.22 | 24.28 | 0.24 | 1.00 | 173351.32 | 41944.07 | 3.35 |
| 2024-08-19 | 24.08 | 24.04 | -0.23 | -0.95 | 178063.50 | 43119.11 | 3.44 |
| 2024-08-16 | 24.99 | 24.27 | -0.86 | -3.42 | 289119.45 | 71560.03 | 5.58 |
| 2024-08-15 | 23.38 | 25.13 | 1.52 | 6.44 | 428882.04 | 106556.63 | 8.28 |
| 2024-08-14 | 24.11 | 23.61 | -0.58 | -2.40 | 171250.95 | 41045.24 | 3.31 |
| 2024-08-13 | 23.59 | 24.19 | 0.51 | 2.15 | 184410.74 | 44164.97 | 3.56 |
| 2024-08-12 | 23.81 | 23.68 | -0.57 | -2.35 | 181229.10 | 43069.06 | 3.50 |
| 2024-08-09 | 24.30 | 24.25 | 0.45 | 1.89 | 296943.94 | 72669.06 | 5.74 |
| 2024-08-08 | 23.39 | 23.80 | 0.22 | 0.93 | 277689.72 | 65578.60 | 5.36 |
| 2024-08-07 | 23.88 | 23.58 | -0.40 | -1.67 | 194107.79 | 46061.75 | 3.75 |
| 2024-08-06 | 24.62 | 23.98 | 0.11 | 0.46 | 256969.50 | 61349.48 | 4.96 |
| 2024-08-05 | 25.30 | 23.87 | -1.82 | -7.08 | 373785.77 | 92864.34 | 7.22 |
| 2024-08-02 | 25.70 | 25.69 | -0.42 | -1.61 | 359657.26 | 93288.25 | 6.95 |
| 2024-08-01 | 24.63 | 26.11 | 1.46 | 5.92 | 513882.98 | 132686.24 | 9.92 |
| 2024-07-31 | 23.89 | 24.65 | 0.59 | 2.45 | 366420.53 | 90028.67 | 7.08 |
| 2024-07-30 | 23.30 | 24.06 | 0.50 | 2.12 | 317352.98 | 75260.71 | 6.13 |
| 2024-07-29 | 23.48 | 23.56 | 0.14 | 0.60 | 261210.47 | 62138.03 | 5.04 |
| 2024-07-26 | 23.60 | 23.42 | -0.33 | -1.39 | 335191.02 | 79152.01 | 6.47 |
| 2024-07-25 | 25.15 | 23.75 | -1.84 | -7.19 | 454261.66 | 110117.66 | 8.77 |
| 2024-07-24 | 25.31 | 25.59 | 0.22 | 0.87 | 331001.69 | 84616.04 | 6.39 |
| 2024-07-23 | 26.63 | 25.37 | -1.50 | -5.58 | 401970.56 | 104310.89 | 7.76 |
| 2024-07-22 | 26.61 | 26.87 | 0.26 | 0.98 | 432983.06 | 115124.24 | 8.36 |
| 2024-07-19 | 26.70 | 26.61 | -0.49 | -1.81 | 700847.55 | 191383.97 | 13.54 |
| 2024-07-18 | 25.13 | 27.10 | 1.59 | 6.23 | 603756.95 | 157286.48 | 11.66 |
| 2024-07-17 | 26.74 | 25.51 | -1.38 | -5.13 | 642185.06 | 169958.42 | 12.40 |
| 2024-07-16 | 25.82 | 26.89 | 0.83 | 3.19 | 496389.46 | 131024.23 | 9.59 |
| 2024-07-15 | 25.90 | 26.06 | -0.45 | -1.70 | 584704.95 | 156229.13 | 11.29 |
| 2024-07-12 | 24.50 | 26.51 | 1.51 | 6.04 | 577408.34 | 148785.52 | 11.15 |
| 2024-07-11 | 26.00 | 25.00 | -0.20 | -0.79 | 477119.85 | 119854.61 | 9.21 |
| 2024-07-10 | 23.99 | 25.20 | 0.74 | 3.03 | 608619.52 | 150646.83 | 11.75 |
| 2024-07-09 | 22.72 | 24.46 | 1.62 | 7.09 | 499756.70 | 119292.07 | 9.65 |
| 2024-07-08 | 23.05 | 22.84 | 0.05 | 0.22 | 338832.40 | 78559.13 | 6.54 |
| 2024-07-05 | 23.72 | 22.79 | -1.13 | -4.72 | 505955.62 | 120674.72 | 9.77 |
| 2024-07-04 | 23.88 | 23.92 | -0.39 | -1.60 | 352126.43 | 84340.55 | 6.80 |
| 2024-07-03 | 22.60 | 24.31 | 1.63 | 7.19 | 576574.80 | 138060.46 | 11.14 |
| 2024-07-02 | 23.30 | 22.68 | -0.95 | -4.02 | 260063.99 | 59814.89 | 5.02 |
| 2024-07-01 | 23.32 | 23.63 | 0.12 | 0.51 | 330531.41 | 76327.01 | 6.38 |
| 2024-06-28 | 23.72 | 23.51 | -0.36 | -1.51 | 451684.06 | 107770.20 | 8.72 |
| 2024-06-27 | 23.77 | 23.87 | -0.39 | -1.61 | 580716.58 | 139851.52 | 11.22 |
| 2024-06-26 | 21.25 | 24.26 | 2.73 | 12.68 | 679775.00 | 154111.63 | 13.13 |
| 2024-06-25 | 22.45 | 21.53 | -1.19 | -5.24 | 429421.99 | 95465.35 | 8.29 |
| 2024-06-24 | 21.90 | 22.72 | 0.50 | 2.25 | 600536.90 | 134026.49 | 11.60 |
| 2024-06-21 | 20.60 | 22.22 | 1.15 | 5.46 | 478471.56 | 101617.20 | 9.24 |
| 2024-06-20 | 20.93 | 21.07 | 0.02 | 0.10 | 386445.57 | 82386.37 | 7.46 |
| 2024-06-19 | 21.26 | 21.05 | -0.21 | -0.99 | 250598.39 | 52624.04 | 4.84 |
| 2024-06-18 | 21.45 | 21.26 | -0.14 | -0.65 | 253804.41 | 53679.02 | 4.90 |
| 2024-06-17 | 20.61 | 21.40 | 0.67 | 3.23 | 317748.00 | 67245.67 | 6.14 |
| 2024-06-14 | 20.41 | 20.73 | 0.08 | 0.39 | 263901.13 | 54297.71 | 5.10 |
| 2024-06-13 | 21.08 | 20.65 | -0.43 | -2.04 | 303275.90 | 63548.93 | 5.86 |
| 2024-06-12 | 21.02 | 21.08 | -0.27 | -1.27 | 251748.89 | 53003.62 | 4.86 |
| 2024-06-11 | 20.40 | 21.35 | 0.84 | 4.10 | 325170.67 | 68370.70 | 6.28 |
| 2024-06-07 | 21.10 | 20.51 | -0.49 | -2.33 | 268462.26 | 55440.04 | 5.19 |
| 2024-06-06 | 21.05 | 21.00 | 0.18 | 0.87 | 334412.83 | 70284.36 | 6.46 |
| 2024-06-05 | 20.89 | 20.82 | -0.04 | -0.19 | 328781.60 | 69835.36 | 6.35 |
| 2024-06-04 | 21.10 | 20.86 | -0.60 | -2.80 | 346085.18 | 72157.75 | 6.69 |
| 2024-06-03 | 20.66 | 21.46 | 0.71 | 3.42 | 541876.40 | 115356.33 | 10.47 |
| 2024-05-31 | 19.85 | 20.75 | 0.78 | 3.91 | 465176.77 | 95287.64 | 8.99 |
| 2024-05-30 | 18.91 | 19.97 | 0.86 | 4.50 | 272088.00 | 53570.59 | 5.27 |
| 2024-05-29 | 19.08 | 19.11 | -0.14 | -0.73 | 124896.50 | 23923.39 | 2.42 |
| 2024-05-28 | 18.80 | 19.25 | 0.40 | 2.12 | 213911.01 | 41689.48 | 4.15 |
| 2024-05-27 | 18.14 | 18.85 | 0.63 | 3.46 | 133748.10 | 24335.31 | 2.59 |
| 2024-05-24 | 18.80 | 18.22 | -0.70 | -3.70 | 100624.29 | 18642.26 | 1.95 |
| 2024-05-23 | 19.26 | 18.92 | -0.52 | -2.68 | 90512.30 | 17257.17 | 1.75 |
| 2024-05-22 | 19.29 | 19.44 | 0.18 | 0.94 | 80523.42 | 15531.74 | 1.56 |
| 2024-05-21 | 19.27 | 19.26 | -0.23 | -1.18 | 62437.24 | 12058.85 | 1.21 |
| 2024-05-20 | 19.36 | 19.49 | 0.13 | 0.67 | 90226.67 | 17537.54 | 1.75 |
| 2024-05-17 | 19.02 | 19.36 | 0.34 | 1.79 | 96790.18 | 18470.54 | 1.88 |
| 2024-05-16 | 19.50 | 19.02 | -0.34 | -1.76 | 130114.47 | 25023.59 | 2.52 |
| 2024-05-15 | 19.54 | 19.36 | -0.34 | -1.73 | 84159.21 | 16477.09 | 1.63 |
| 2024-05-14 | 19.81 | 19.70 | 0.03 | 0.15 | 114503.76 | 22780.13 | 2.22 |
| 2024-05-13 | 19.49 | 19.67 | -0.05 | -0.25 | 100845.26 | 19814.66 | 1.95 |
| 2024-05-10 | 20.15 | 19.72 | -0.34 | -1.70 | 94258.40 | 18743.63 | 1.83 |
日K线
周K线
月K线
