赛摩智能(300466)股票信息
| 股票代码 | 300466 |
| 股票名称 | 赛摩智能 |
| 最新价/元 | 9.17 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 14.48 |
| 买入/元 | 9.17 |
| 卖出/元 | 9.18 |
| 昨收/元 | 8.01 |
| 今开/元 | 9.59 |
| 最高/元 | 9.59 |
| 最低/元 | 8.30 |
| 成交量/手 | 597117.44 |
| 成交额/万 | 53117.71 |
| 股净值/元 | -107.88 |
| 市净率 | 6.00 |
| 总市值/万 | 491080.93 |
| 流通值/万 | 385127.40 |
| 换手率/% | 14.22 |
| 入市日期 | 2015-05-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
赛摩智能(300466)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 | 9.59 | 9.17 | 1.16 | 14.48 | 597117.44 | 53117.71 | 14.22 |
| 2024-09-30 | 7.17 | 8.01 | 1.10 | 15.92 | 506609.33 | 38362.95 | 12.06 |
| 2024-09-27 | 6.59 | 6.91 | 0.39 | 5.98 | 310946.00 | 21055.29 | 7.40 |
| 2024-09-26 | 6.37 | 6.52 | 0.10 | 1.56 | 167376.94 | 10831.30 | 3.99 |
| 2024-09-25 | 6.50 | 6.42 | -0.08 | -1.23 | 262569.30 | 17120.11 | 6.25 |
| 2024-09-24 | 6.40 | 6.50 | 0.07 | 1.09 | 207571.24 | 13309.56 | 4.94 |
| 2024-09-23 | 6.25 | 6.43 | 0.10 | 1.58 | 180091.00 | 11466.79 | 4.29 |
| 2024-09-20 | 6.24 | 6.33 | 0.09 | 1.44 | 177629.68 | 11206.48 | 4.23 |
| 2024-09-19 | 6.10 | 6.24 | 0.17 | 2.80 | 136955.40 | 8487.70 | 3.26 |
| 2024-09-18 | 6.05 | 6.07 | 0.03 | 0.50 | 73097.14 | 4396.25 | 1.74 |
| 2024-09-13 | 6.14 | 6.04 | -0.11 | -1.79 | 78845.68 | 4795.46 | 1.88 |
| 2024-09-12 | 6.11 | 6.15 | 0.01 | 0.16 | 103497.60 | 6399.51 | 2.46 |
| 2024-09-11 | 6.13 | 6.14 | 0.00 | 0.00 | 109826.80 | 6781.27 | 2.62 |
| 2024-09-10 | 6.22 | 6.14 | 0.00 | 0.00 | 88907.00 | 5428.24 | 2.12 |
| 2024-09-09 | 6.03 | 6.14 | 0.12 | 1.99 | 88114.00 | 5348.90 | 2.10 |
| 2024-09-06 | 6.10 | 6.02 | -0.10 | -1.63 | 76199.93 | 4617.28 | 1.81 |
| 2024-09-05 | 6.07 | 6.12 | 0.02 | 0.33 | 74109.60 | 4520.34 | 1.76 |
| 2024-09-04 | 6.09 | 6.10 | -0.06 | -0.97 | 102345.00 | 6254.26 | 2.44 |
| 2024-09-03 | 6.05 | 6.16 | 0.15 | 2.50 | 167225.60 | 10274.05 | 3.98 |
| 2024-09-02 | 6.07 | 6.01 | -0.13 | -2.12 | 101409.00 | 6157.76 | 2.41 |
| 2024-08-30 | 6.00 | 6.14 | 0.12 | 1.99 | 167268.60 | 10206.65 | 3.98 |
| 2024-08-29 | 5.83 | 6.02 | 0.17 | 2.91 | 113350.60 | 6751.10 | 2.70 |
| 2024-08-28 | 5.82 | 5.85 | -0.03 | -0.51 | 105068.60 | 6156.67 | 2.50 |
| 2024-08-27 | 5.99 | 5.88 | 0.15 | 2.62 | 175939.24 | 10426.81 | 4.19 |
| 2024-08-26 | 5.74 | 5.73 | 0.03 | 0.53 | 64178.00 | 3678.56 | 1.53 |
| 2024-08-23 | 5.75 | 5.70 | -0.10 | -1.72 | 90521.00 | 5167.46 | 2.16 |
| 2024-08-22 | 6.10 | 5.80 | -0.35 | -5.69 | 170939.00 | 10122.67 | 4.07 |
| 2024-08-21 | 5.99 | 6.15 | 0.10 | 1.65 | 176460.54 | 10799.47 | 4.20 |
| 2024-08-20 | 6.20 | 6.05 | 0.02 | 0.33 | 267191.05 | 16769.74 | 6.36 |
| 2024-08-19 | 6.00 | 6.03 | 0.08 | 1.35 | 165355.80 | 9980.80 | 3.94 |
| 2024-08-16 | 5.78 | 5.95 | 0.17 | 2.94 | 136815.28 | 8107.35 | 3.26 |
| 2024-08-15 | 5.69 | 5.78 | 0.10 | 1.76 | 68776.88 | 3952.94 | 1.64 |
| 2024-08-14 | 5.72 | 5.68 | -0.01 | -0.18 | 42416.40 | 2414.80 | 1.01 |
| 2024-08-13 | 5.64 | 5.69 | 0.05 | 0.89 | 44109.40 | 2490.67 | 1.05 |
| 2024-08-12 | 5.69 | 5.64 | -0.06 | -1.05 | 49616.62 | 2805.98 | 1.18 |
| 2024-08-09 | 5.76 | 5.70 | -0.07 | -1.21 | 61540.40 | 3533.98 | 1.47 |
| 2024-08-08 | 5.85 | 5.77 | -0.10 | -1.70 | 88623.88 | 5097.32 | 2.11 |
| 2024-08-07 | 5.82 | 5.87 | 0.02 | 0.34 | 71971.00 | 4238.93 | 1.71 |
| 2024-08-06 | 5.79 | 5.85 | 0.13 | 2.27 | 75196.88 | 4345.41 | 1.79 |
| 2024-08-05 | 5.91 | 5.72 | -0.25 | -4.19 | 112100.80 | 6582.47 | 2.67 |
| 2024-08-02 | 6.12 | 5.97 | -0.16 | -2.61 | 110221.00 | 6664.54 | 2.62 |
| 2024-08-01 | 6.18 | 6.13 | -0.01 | -0.16 | 131088.40 | 8046.58 | 3.12 |
| 2024-07-31 | 5.90 | 6.14 | 0.24 | 4.07 | 152889.12 | 9259.73 | 3.64 |
| 2024-07-30 | 5.88 | 5.90 | 0.07 | 1.20 | 112423.00 | 6631.58 | 2.68 |
| 2024-07-29 | 5.82 | 5.83 | 0.01 | 0.17 | 74508.00 | 4345.34 | 1.77 |
| 2024-07-26 | 5.66 | 5.82 | 0.17 | 3.01 | 89700.80 | 5168.38 | 2.14 |
| 2024-07-25 | 5.64 | 5.65 | -0.03 | -0.53 | 73514.00 | 4172.41 | 1.75 |
| 2024-07-24 | 5.76 | 5.68 | -0.14 | -2.41 | 98572.00 | 5689.10 | 2.35 |
| 2024-07-23 | 5.91 | 5.82 | -0.13 | -2.19 | 112165.00 | 6659.37 | 2.67 |
| 2024-07-22 | 5.86 | 5.95 | 0.11 | 1.88 | 80125.20 | 4733.77 | 1.91 |
| 2024-07-19 | 5.82 | 5.84 | -0.03 | -0.51 | 84723.80 | 4965.32 | 2.02 |
| 2024-07-18 | 5.85 | 5.87 | -0.03 | -0.51 | 107637.20 | 6241.93 | 2.56 |
| 2024-07-17 | 6.13 | 5.90 | -0.21 | -3.44 | 141559.00 | 8649.99 | 3.37 |
| 2024-07-16 | 6.06 | 6.11 | 0.08 | 1.33 | 85682.80 | 5216.87 | 2.04 |
| 2024-07-15 | 6.16 | 6.03 | -0.23 | -3.67 | 132540.60 | 8063.60 | 3.16 |
| 2024-07-12 | 6.14 | 6.26 | 0.17 | 2.79 | 260151.20 | 16160.09 | 6.19 |
| 2024-07-11 | 5.82 | 6.09 | 0.37 | 6.47 | 190581.40 | 11400.88 | 4.54 |
| 2024-07-10 | 5.86 | 5.72 | -0.17 | -2.89 | 110309.20 | 6411.15 | 2.63 |
| 2024-07-09 | 5.78 | 5.89 | 0.14 | 2.44 | 123277.20 | 7121.16 | 2.94 |
| 2024-07-08 | 6.01 | 5.75 | -0.31 | -5.12 | 120945.00 | 7062.91 | 2.88 |
| 2024-07-05 | 6.06 | 6.06 | -0.05 | -0.82 | 148184.80 | 8799.00 | 3.53 |
| 2024-07-04 | 6.10 | 6.11 | 0.04 | 0.66 | 190852.00 | 11791.46 | 4.54 |
| 2024-07-03 | 6.17 | 6.07 | -0.23 | -3.65 | 173906.60 | 10554.30 | 4.14 |
| 2024-07-02 | 6.19 | 6.30 | 0.31 | 5.18 | 302758.00 | 18955.91 | 7.21 |
| 2024-07-01 | 6.04 | 5.99 | -0.14 | -2.28 | 211723.00 | 12631.95 | 5.04 |
| 2024-06-28 | 6.03 | 6.13 | -0.13 | -2.08 | 331098.24 | 20770.42 | 7.88 |
| 2024-06-27 | 6.50 | 6.26 | 0.31 | 5.21 | 461037.40 | 30887.82 | 10.98 |
| 2024-06-26 | 5.65 | 5.95 | 0.26 | 4.57 | 101187.20 | 5849.27 | 2.41 |
| 2024-06-25 | 5.70 | 5.69 | 0.05 | 0.89 | 96254.80 | 5517.32 | 2.29 |
| 2024-06-24 | 5.71 | 5.64 | -0.33 | -5.53 | 125676.40 | 7199.54 | 2.99 |
| 2024-06-21 | 5.98 | 5.97 | -0.12 | -1.97 | 118378.00 | 7136.47 | 2.82 |
| 2024-06-20 | 6.17 | 6.09 | -0.07 | -1.14 | 222613.40 | 13952.08 | 5.30 |
| 2024-06-19 | 6.26 | 6.16 | -0.06 | -0.97 | 80738.80 | 5010.99 | 1.92 |
| 2024-06-18 | 5.98 | 6.22 | 0.27 | 4.54 | 121052.00 | 7449.14 | 2.88 |
| 2024-06-17 | 5.98 | 5.95 | -0.06 | -1.00 | 56776.40 | 3388.27 | 1.35 |
| 2024-06-14 | 6.02 | 6.01 | -0.03 | -0.50 | 63694.00 | 3822.38 | 1.52 |
| 2024-06-13 | 6.07 | 6.04 | -0.03 | -0.49 | 85646.60 | 5201.71 | 2.04 |
| 2024-06-12 | 5.91 | 6.07 | 0.14 | 2.36 | 86318.73 | 5217.32 | 2.06 |
| 2024-06-11 | 5.94 | 5.93 | 0.00 | 0.00 | 78741.60 | 4604.93 | 1.87 |
| 2024-06-07 | 5.81 | 5.93 | 0.17 | 2.95 | 109869.33 | 6485.89 | 2.62 |
| 2024-06-06 | 6.10 | 5.76 | -0.33 | -5.42 | 181478.61 | 10583.97 | 4.32 |
| 2024-06-05 | 6.27 | 6.09 | -0.17 | -2.72 | 97861.20 | 6024.85 | 2.33 |
| 2024-06-04 | 6.38 | 6.26 | -0.21 | -3.25 | 128001.00 | 7975.47 | 3.05 |
| 2024-06-03 | 6.78 | 6.47 | -0.23 | -3.43 | 138530.20 | 9062.03 | 3.30 |
| 2024-05-31 | 6.50 | 6.70 | 0.19 | 2.92 | 140067.60 | 9345.35 | 3.34 |
| 2024-05-30 | 6.50 | 6.51 | 0.00 | 0.00 | 81993.80 | 5318.68 | 1.95 |
| 2024-05-29 | 6.50 | 6.51 | -0.03 | -0.46 | 88019.60 | 5765.16 | 2.10 |
| 2024-05-28 | 6.50 | 6.54 | 0.04 | 0.62 | 106024.40 | 6960.27 | 2.52 |
| 2024-05-27 | 6.44 | 6.50 | -0.03 | -0.46 | 124773.40 | 7996.46 | 2.97 |
| 2024-05-24 | 6.68 | 6.53 | -0.15 | -2.25 | 113342.00 | 7479.86 | 2.70 |
| 2024-05-23 | 6.83 | 6.68 | -0.14 | -2.05 | 106205.97 | 7143.78 | 2.53 |
| 2024-05-22 | 6.67 | 6.82 | 0.14 | 2.10 | 110886.77 | 7491.15 | 2.64 |
| 2024-05-21 | 6.73 | 6.68 | -0.13 | -1.91 | 122445.00 | 8138.76 | 2.92 |
| 2024-05-20 | 6.97 | 6.81 | -0.15 | -2.16 | 151442.00 | 10377.95 | 3.61 |
| 2024-05-17 | 6.84 | 6.96 | -0.03 | -0.43 | 210722.93 | 14599.97 | 5.02 |
| 2024-05-16 | 6.65 | 6.99 | 0.33 | 4.96 | 325000.73 | 22925.77 | 7.74 |
| 2024-05-15 | 6.73 | 6.66 | -0.08 | -1.19 | 107354.00 | 7201.33 | 2.56 |
| 2024-05-14 | 6.65 | 6.74 | 0.06 | 0.90 | 120029.40 | 8059.22 | 2.86 |
| 2024-05-13 | 7.01 | 6.68 | -0.39 | -5.52 | 175393.98 | 11845.17 | 4.18 |
| 2024-05-10 | 7.42 | 7.07 | -0.29 | -3.94 | 158102.00 | 11267.24 | 3.76 |
日K线
周K线
月K线
