景嘉微(300474)股票信息
| 股票代码 | 300474 |
| 股票名称 | 景嘉微 |
| 最新价/元 | 91.72 |
| 涨跌额/元 | 15.29 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 91.72 |
| 卖出/元 | 0.00 |
| 昨收/元 | 76.43 |
| 今开/元 | 91.72 |
| 最高/元 | 91.72 |
| 最低/元 | 85.00 |
| 成交量/手 | 345290.00 |
| 成交额/万 | 314201.79 |
| 股净值/元 | 705.54 |
| 市净率 | 12.23 |
| 总市值/万 | 4206575.03 |
| 流通值/万 | 2997882.07 |
| 换手率/% | 10.56 |
| 入市日期 | 2016-03-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
景嘉微(300474)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 | 91.72 | 91.72 | 15.29 | 20.01 | 345290.00 | 314201.79 | 10.56 |
| 2024-09-30 | 68.83 | 76.43 | 12.40 | 19.37 | 267771.92 | 192260.51 | 8.19 |
| 2024-09-27 | 58.95 | 64.03 | 6.04 | 10.42 | 160175.03 | 99480.86 | 4.90 |
| 2024-09-26 | 56.31 | 57.99 | 1.95 | 3.48 | 77201.85 | 43955.10 | 2.36 |
| 2024-09-25 | 55.81 | 56.04 | 0.75 | 1.36 | 88397.12 | 50195.30 | 2.70 |
| 2024-09-24 | 53.45 | 55.29 | 2.13 | 4.01 | 64065.51 | 34833.98 | 1.96 |
| 2024-09-23 | 53.28 | 53.16 | 0.01 | 0.02 | 27422.65 | 14658.18 | 0.84 |
| 2024-09-20 | 53.70 | 53.15 | -0.70 | -1.30 | 29791.66 | 15895.51 | 0.91 |
| 2024-09-19 | 52.76 | 53.85 | 1.66 | 3.18 | 44706.47 | 23860.60 | 1.37 |
| 2024-09-18 | 52.97 | 52.19 | -0.51 | -0.97 | 33528.70 | 17578.26 | 1.03 |
| 2024-09-13 | 54.20 | 52.70 | -1.18 | -2.19 | 28897.50 | 15447.09 | 0.88 |
| 2024-09-12 | 54.70 | 53.88 | -0.70 | -1.28 | 30130.01 | 16475.21 | 0.92 |
| 2024-09-11 | 54.40 | 54.58 | -0.10 | -0.18 | 25181.58 | 13735.15 | 0.77 |
| 2024-09-10 | 54.58 | 54.68 | 0.31 | 0.57 | 43318.65 | 23360.15 | 1.33 |
| 2024-09-09 | 54.01 | 54.37 | -0.36 | -0.66 | 28891.88 | 15670.82 | 0.88 |
| 2024-09-06 | 55.52 | 54.73 | -0.96 | -1.72 | 32743.77 | 18102.70 | 1.00 |
| 2024-09-05 | 54.92 | 55.69 | 0.84 | 1.53 | 39545.49 | 21904.22 | 1.21 |
| 2024-09-04 | 54.36 | 54.85 | -0.25 | -0.45 | 26629.90 | 14608.05 | 0.81 |
| 2024-09-03 | 55.00 | 55.10 | 0.40 | 0.73 | 30689.99 | 16869.97 | 0.94 |
| 2024-09-02 | 55.80 | 54.70 | -1.63 | -2.89 | 43072.02 | 23891.11 | 1.32 |
| 2024-08-30 | 54.50 | 56.33 | 1.84 | 3.38 | 75319.80 | 42152.17 | 2.30 |
| 2024-08-29 | 53.75 | 54.49 | 1.77 | 3.36 | 73051.00 | 39921.22 | 2.23 |
| 2024-08-28 | 53.07 | 52.72 | -0.41 | -0.77 | 33203.89 | 17538.44 | 1.00 |
| 2024-08-27 | 55.20 | 53.13 | -2.29 | -4.13 | 47658.10 | 25651.07 | 1.44 |
| 2024-08-26 | 55.38 | 55.42 | -0.03 | -0.05 | 24526.21 | 13605.61 | 0.74 |
| 2024-08-23 | 55.63 | 55.45 | -0.17 | -0.31 | 31893.47 | 17708.83 | 0.96 |
| 2024-08-22 | 57.34 | 55.62 | -1.90 | -3.30 | 55294.43 | 31134.99 | 1.67 |
| 2024-08-21 | 57.78 | 57.52 | -0.26 | -0.45 | 33165.52 | 19242.85 | 1.00 |
| 2024-08-20 | 59.92 | 57.78 | -2.13 | -3.56 | 49806.00 | 29078.46 | 1.51 |
| 2024-08-19 | 59.70 | 59.91 | 0.17 | 0.29 | 32756.46 | 19641.19 | 0.99 |
| 2024-08-16 | 59.65 | 59.74 | -0.01 | -0.02 | 33019.31 | 19760.45 | 1.00 |
| 2024-08-15 | 59.01 | 59.75 | 0.63 | 1.07 | 37077.30 | 22118.25 | 1.12 |
| 2024-08-14 | 59.70 | 59.12 | -0.51 | -0.86 | 40640.14 | 24297.48 | 1.23 |
| 2024-08-13 | 59.18 | 59.63 | 0.73 | 1.24 | 29050.23 | 17216.42 | 0.88 |
| 2024-08-12 | 59.79 | 58.90 | -0.89 | -1.49 | 34314.88 | 20310.24 | 1.04 |
| 2024-08-09 | 59.93 | 59.79 | 0.51 | 0.86 | 44139.59 | 26490.29 | 1.33 |
| 2024-08-08 | 60.00 | 59.28 | -1.18 | -1.95 | 56835.80 | 33703.32 | 1.72 |
| 2024-08-07 | 61.00 | 60.46 | -0.47 | -0.77 | 42770.57 | 26082.09 | 1.29 |
| 2024-08-06 | 61.00 | 60.93 | 1.13 | 1.89 | 48754.54 | 29581.91 | 1.47 |
| 2024-08-05 | 63.50 | 59.80 | -4.21 | -6.58 | 105346.13 | 64920.11 | 3.19 |
| 2024-08-02 | 65.00 | 64.01 | -1.77 | -2.69 | 67776.90 | 43830.95 | 2.05 |
| 2024-08-01 | 66.49 | 65.78 | -0.13 | -0.20 | 84829.68 | 56132.67 | 2.56 |
| 2024-07-31 | 63.44 | 65.91 | 2.01 | 3.15 | 92248.78 | 60250.47 | 2.79 |
| 2024-07-30 | 63.21 | 63.90 | 0.28 | 0.44 | 56306.27 | 36061.74 | 1.70 |
| 2024-07-29 | 64.59 | 63.62 | -1.14 | -1.76 | 56134.20 | 35881.34 | 1.70 |
| 2024-07-26 | 66.00 | 64.76 | -1.32 | -2.00 | 98618.21 | 64021.17 | 2.98 |
| 2024-07-25 | 65.04 | 66.08 | 1.02 | 1.57 | 139747.11 | 93550.90 | 4.23 |
| 2024-07-24 | 63.00 | 65.06 | 1.10 | 1.72 | 118521.67 | 77717.15 | 3.58 |
| 2024-07-23 | 67.28 | 63.96 | -3.49 | -5.17 | 93393.07 | 61041.93 | 2.82 |
| 2024-07-22 | 67.20 | 67.45 | -0.26 | -0.38 | 82510.64 | 55713.57 | 2.49 |
| 2024-07-19 | 64.60 | 67.71 | 2.75 | 4.23 | 167444.57 | 112732.54 | 5.06 |
| 2024-07-18 | 62.70 | 64.96 | 1.66 | 2.62 | 114678.69 | 73324.36 | 3.47 |
| 2024-07-17 | 64.45 | 63.30 | -1.97 | -3.02 | 99447.11 | 64014.91 | 3.01 |
| 2024-07-16 | 59.87 | 65.27 | 5.38 | 8.98 | 185212.67 | 118179.76 | 5.60 |
| 2024-07-15 | 60.60 | 59.89 | -0.46 | -0.76 | 38283.50 | 23065.04 | 1.16 |
| 2024-07-12 | 60.35 | 60.35 | -0.51 | -0.84 | 42766.86 | 25673.21 | 1.29 |
| 2024-07-11 | 61.22 | 60.86 | 0.79 | 1.32 | 61429.35 | 37348.45 | 1.86 |
| 2024-07-10 | 59.98 | 60.07 | -0.21 | -0.35 | 46778.43 | 28191.95 | 1.41 |
| 2024-07-09 | 57.50 | 60.28 | 2.38 | 4.11 | 77455.48 | 45868.14 | 2.34 |
| 2024-07-08 | 59.69 | 57.90 | -2.01 | -3.36 | 51446.32 | 30249.42 | 1.56 |
| 2024-07-05 | 59.74 | 59.91 | 0.24 | 0.40 | 59788.71 | 35349.63 | 1.81 |
| 2024-07-04 | 61.51 | 59.67 | -1.56 | -2.55 | 49656.69 | 30034.46 | 1.50 |
| 2024-07-03 | 62.06 | 61.23 | -0.83 | -1.34 | 49448.16 | 30301.59 | 1.50 |
| 2024-07-02 | 62.38 | 62.06 | -0.70 | -1.12 | 44765.49 | 28016.56 | 1.35 |
| 2024-07-01 | 62.96 | 62.76 | -0.47 | -0.74 | 62142.07 | 38635.05 | 1.88 |
| 2024-06-28 | 62.60 | 63.23 | 0.26 | 0.41 | 57283.35 | 36327.24 | 1.73 |
| 2024-06-27 | 64.06 | 62.97 | -1.53 | -2.37 | 47910.81 | 30497.36 | 1.45 |
| 2024-06-26 | 62.99 | 64.50 | 1.63 | 2.59 | 61297.75 | 38901.25 | 1.85 |
| 2024-06-25 | 64.98 | 62.87 | -2.24 | -3.44 | 93575.81 | 59194.92 | 2.83 |
| 2024-06-24 | 67.02 | 65.11 | -2.70 | -3.98 | 80954.31 | 53639.27 | 2.45 |
| 2024-06-21 | 66.97 | 67.81 | -0.14 | -0.21 | 87218.49 | 58286.38 | 2.64 |
| 2024-06-20 | 69.50 | 67.95 | -2.24 | -3.19 | 113104.00 | 78535.37 | 3.42 |
| 2024-06-19 | 69.98 | 70.19 | 0.27 | 0.39 | 115387.40 | 80503.85 | 3.49 |
| 2024-06-18 | 70.22 | 69.92 | -0.41 | -0.58 | 93053.96 | 65240.85 | 2.81 |
| 2024-06-17 | 69.03 | 70.33 | 0.83 | 1.19 | 118530.37 | 83281.50 | 3.58 |
| 2024-06-14 | 68.68 | 69.50 | 0.88 | 1.28 | 101398.46 | 69488.63 | 3.07 |
| 2024-06-13 | 68.81 | 68.62 | 0.16 | 0.23 | 112782.65 | 78262.62 | 3.41 |
| 2024-06-12 | 68.50 | 68.46 | -0.54 | -0.78 | 75483.02 | 51857.24 | 2.28 |
| 2024-06-11 | 65.60 | 69.00 | 2.55 | 3.84 | 117596.80 | 79572.70 | 3.56 |
| 2024-06-07 | 67.86 | 66.45 | -1.06 | -1.57 | 113008.01 | 74890.76 | 3.42 |
| 2024-06-06 | 68.25 | 67.51 | -0.06 | -0.09 | 100269.42 | 68125.67 | 3.03 |
| 2024-06-05 | 69.30 | 67.57 | -2.21 | -3.17 | 98094.90 | 67771.00 | 2.97 |
| 2024-06-04 | 70.30 | 69.90 | 0.98 | 1.42 | 117289.84 | 82376.62 | 3.55 |
| 2024-06-03 | 70.70 | 68.92 | -0.43 | -0.62 | 105095.60 | 73121.39 | 3.18 |
| 2024-05-31 | 68.81 | 69.35 | 0.18 | 0.26 | 106153.41 | 73874.46 | 3.21 |
| 2024-05-30 | 66.50 | 69.17 | 1.55 | 2.29 | 120819.86 | 82644.88 | 3.65 |
| 2024-05-29 | 68.50 | 67.62 | -1.63 | -2.35 | 107298.76 | 73058.96 | 3.24 |
| 2024-05-28 | 68.11 | 69.25 | 2.04 | 3.04 | 200788.50 | 140005.48 | 6.07 |
| 2024-05-27 | 64.65 | 67.21 | 3.15 | 4.92 | 108507.67 | 70878.96 | 3.28 |
| 2024-05-24 | 66.42 | 64.06 | -1.76 | -2.67 | 78595.98 | 51540.25 | 2.38 |
| 2024-05-23 | 68.49 | 65.82 | -2.17 | -3.19 | 84490.92 | 56391.24 | 2.55 |
| 2024-05-22 | 68.60 | 67.99 | -0.52 | -0.76 | 57319.77 | 38887.16 | 1.73 |
| 2024-05-21 | 69.77 | 68.51 | -1.61 | -2.30 | 71584.95 | 49573.95 | 2.16 |
| 2024-05-20 | 68.05 | 70.12 | 1.43 | 2.08 | 93197.34 | 64983.97 | 2.82 |
| 2024-05-17 | 67.05 | 68.69 | 0.64 | 0.94 | 77619.14 | 52685.25 | 2.35 |
| 2024-05-16 | 68.29 | 68.05 | 0.44 | 0.65 | 78055.38 | 53503.13 | 2.36 |
| 2024-05-15 | 68.29 | 67.61 | -1.25 | -1.82 | 73505.64 | 50093.91 | 2.22 |
| 2024-05-14 | 68.96 | 68.86 | 0.88 | 1.29 | 74583.12 | 51442.63 | 2.25 |
| 2024-05-13 | 69.50 | 67.98 | -2.37 | -3.37 | 88749.16 | 60846.34 | 2.68 |
| 2024-05-10 | 72.00 | 70.35 | -2.26 | -3.11 | 109348.09 | 77311.94 | 3.31 |
日K线
周K线
月K线
