胜宏科技(300476)股票信息
| 股票代码 | 300476 |
| 股票名称 | 胜宏科技 |
| 最新价/元 | 47.64 |
| 涨跌额/元 | 7.94 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 47.64 |
| 卖出/元 | 0.00 |
| 昨收/元 | 39.70 |
| 今开/元 | 47.19 |
| 最高/元 | 47.64 |
| 最低/元 | 41.24 |
| 成交量/手 | 824131.82 |
| 成交额/万 | 372626.57 |
| 股净值/元 | 61.08 |
| 市净率 | 5.17 |
| 总市值/万 | 4109848.69 |
| 流通值/万 | 4074214.31 |
| 换手率/% | 9.64 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
胜宏科技(300476)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 | 47.19 | 47.64 | 7.94 | 20.00 | 824131.82 | 372626.57 | 9.64 |
| 2024-09-30 | 35.00 | 39.70 | 5.70 | 16.77 | 690147.70 | 254891.39 | 8.07 |
| 2024-09-27 | 30.70 | 34.00 | 3.15 | 10.21 | 590612.23 | 192465.19 | 6.91 |
| 2024-09-26 | 29.47 | 30.85 | 1.73 | 5.94 | 439691.17 | 131735.92 | 5.14 |
| 2024-09-25 | 30.50 | 29.12 | -0.50 | -1.69 | 498393.09 | 149654.06 | 5.83 |
| 2024-09-24 | 27.28 | 29.62 | 2.48 | 9.14 | 491637.86 | 141424.65 | 5.75 |
| 2024-09-23 | 26.80 | 27.14 | 0.07 | 0.26 | 193339.09 | 52992.75 | 2.26 |
| 2024-09-20 | 27.58 | 27.07 | -0.23 | -0.84 | 188593.16 | 51350.02 | 2.21 |
| 2024-09-19 | 27.86 | 27.30 | -0.52 | -1.87 | 297427.20 | 81330.95 | 3.48 |
| 2024-09-18 | 27.97 | 27.82 | -0.28 | -1.00 | 280894.86 | 78719.73 | 3.28 |
| 2024-09-13 | 27.07 | 28.10 | 1.08 | 4.00 | 595043.30 | 168827.16 | 6.96 |
| 2024-09-12 | 28.95 | 27.02 | -0.48 | -1.75 | 422304.60 | 117174.95 | 4.94 |
| 2024-09-11 | 27.21 | 27.50 | -0.08 | -0.29 | 201526.08 | 55354.71 | 2.36 |
| 2024-09-10 | 27.30 | 27.58 | 0.40 | 1.47 | 296487.00 | 80645.10 | 3.47 |
| 2024-09-09 | 27.00 | 27.18 | 0.04 | 0.15 | 270118.25 | 72673.13 | 3.16 |
| 2024-09-06 | 27.95 | 27.14 | -1.09 | -3.86 | 286660.47 | 78935.52 | 3.35 |
| 2024-09-05 | 28.22 | 28.23 | 0.00 | 0.00 | 353221.43 | 100550.27 | 4.13 |
| 2024-09-04 | 28.95 | 28.23 | -2.25 | -7.38 | 631487.54 | 178550.59 | 7.38 |
| 2024-09-03 | 31.53 | 30.48 | -1.32 | -4.15 | 525869.57 | 159648.83 | 6.15 |
| 2024-09-02 | 34.02 | 31.80 | -2.02 | -5.97 | 389088.50 | 125732.29 | 4.55 |
| 2024-08-30 | 32.35 | 33.82 | 0.94 | 2.86 | 352212.15 | 119001.74 | 4.12 |
| 2024-08-29 | 31.62 | 32.88 | -0.68 | -2.03 | 366041.29 | 116801.19 | 4.28 |
| 2024-08-28 | 33.07 | 33.56 | 0.70 | 2.13 | 187788.58 | 63402.91 | 2.20 |
| 2024-08-27 | 33.01 | 32.86 | -0.44 | -1.32 | 138652.90 | 45879.13 | 1.62 |
| 2024-08-26 | 33.89 | 33.30 | -0.24 | -0.72 | 166436.50 | 55739.92 | 1.95 |
| 2024-08-23 | 34.00 | 33.54 | -0.77 | -2.24 | 172769.34 | 58038.58 | 2.02 |
| 2024-08-22 | 34.43 | 34.31 | -0.19 | -0.55 | 203984.14 | 69410.25 | 2.39 |
| 2024-08-21 | 33.80 | 34.50 | 0.30 | 0.88 | 224007.00 | 77327.86 | 2.62 |
| 2024-08-20 | 35.00 | 34.20 | -0.48 | -1.38 | 243351.91 | 84084.69 | 2.85 |
| 2024-08-19 | 34.13 | 34.68 | 0.09 | 0.26 | 320427.59 | 111697.70 | 3.75 |
| 2024-08-16 | 34.56 | 34.59 | 0.99 | 2.95 | 398535.27 | 139473.36 | 4.66 |
| 2024-08-15 | 33.54 | 33.60 | -0.06 | -0.18 | 253439.48 | 85490.48 | 2.96 |
| 2024-08-14 | 35.20 | 33.66 | -0.93 | -2.69 | 406334.42 | 139484.25 | 4.75 |
| 2024-08-13 | 33.25 | 34.59 | 1.66 | 5.04 | 458646.01 | 158884.53 | 5.36 |
| 2024-08-12 | 31.68 | 32.93 | 1.25 | 3.95 | 376225.52 | 123637.32 | 4.40 |
| 2024-08-09 | 31.28 | 31.68 | 1.57 | 5.21 | 427377.72 | 135304.53 | 5.00 |
| 2024-08-08 | 29.85 | 30.11 | -0.79 | -2.56 | 312011.53 | 93965.51 | 3.65 |
| 2024-08-07 | 31.34 | 30.90 | -0.91 | -2.86 | 305888.68 | 95693.94 | 3.58 |
| 2024-08-06 | 32.02 | 31.81 | 1.19 | 3.89 | 394836.01 | 126416.72 | 4.62 |
| 2024-08-05 | 33.60 | 30.62 | -3.98 | -11.50 | 627306.41 | 198592.16 | 7.34 |
| 2024-08-02 | 36.52 | 34.60 | -3.72 | -9.71 | 792921.90 | 279240.80 | 9.27 |
| 2024-08-01 | 39.66 | 38.32 | -0.23 | -0.60 | 330291.64 | 128557.24 | 3.86 |
| 2024-07-31 | 38.08 | 38.55 | -0.19 | -0.49 | 489589.34 | 185938.52 | 5.72 |
| 2024-07-30 | 39.90 | 38.74 | -0.73 | -1.85 | 246654.34 | 95203.95 | 2.88 |
| 2024-07-29 | 38.39 | 39.47 | 0.89 | 2.31 | 329867.40 | 129969.76 | 3.86 |
| 2024-07-26 | 38.61 | 38.58 | 0.23 | 0.60 | 285305.08 | 109964.79 | 3.34 |
| 2024-07-25 | 39.77 | 38.35 | -2.83 | -6.87 | 398012.46 | 154988.33 | 4.65 |
| 2024-07-24 | 39.88 | 41.18 | 1.30 | 3.26 | 419964.46 | 175603.15 | 4.91 |
| 2024-07-23 | 40.08 | 39.88 | 0.07 | 0.18 | 386960.35 | 157190.63 | 4.52 |
| 2024-07-22 | 37.50 | 39.81 | 2.41 | 6.44 | 391258.62 | 152549.11 | 4.58 |
| 2024-07-19 | 38.00 | 37.40 | -1.34 | -3.46 | 265531.42 | 100066.59 | 3.10 |
| 2024-07-18 | 38.40 | 38.74 | -0.76 | -1.92 | 425898.59 | 161317.85 | 4.98 |
| 2024-07-17 | 41.00 | 39.50 | -2.15 | -5.16 | 331117.80 | 132874.89 | 3.87 |
| 2024-07-16 | 38.80 | 41.65 | 2.70 | 6.93 | 447317.39 | 182233.43 | 5.23 |
| 2024-07-15 | 38.99 | 38.95 | -0.11 | -0.28 | 310014.49 | 119598.77 | 3.63 |
| 2024-07-12 | 37.56 | 39.06 | 0.38 | 0.98 | 466578.53 | 178992.15 | 5.46 |
| 2024-07-11 | 39.69 | 38.68 | -1.01 | -2.55 | 420949.35 | 162415.35 | 4.92 |
| 2024-07-10 | 38.00 | 39.69 | 1.41 | 3.68 | 436646.11 | 171229.16 | 5.11 |
| 2024-07-09 | 34.06 | 38.28 | 4.40 | 12.99 | 479274.09 | 175119.71 | 5.60 |
| 2024-07-08 | 33.80 | 33.88 | 0.20 | 0.59 | 237257.64 | 80694.15 | 2.77 |
| 2024-07-05 | 33.99 | 33.68 | -0.41 | -1.20 | 327296.58 | 108371.30 | 3.83 |
| 2024-07-04 | 34.00 | 34.09 | 0.47 | 1.40 | 331117.54 | 114535.33 | 3.87 |
| 2024-07-03 | 33.55 | 33.62 | 0.24 | 0.72 | 329038.21 | 112067.05 | 3.85 |
| 2024-07-02 | 34.35 | 33.38 | -0.25 | -0.74 | 393172.39 | 133138.90 | 4.60 |
| 2024-07-01 | 31.90 | 33.63 | 1.37 | 4.25 | 450875.53 | 146136.12 | 5.27 |
| 2024-06-28 | 30.87 | 32.26 | 1.22 | 3.93 | 392522.35 | 127677.62 | 4.59 |
| 2024-06-27 | 31.21 | 31.04 | -0.91 | -2.85 | 322275.52 | 102162.10 | 3.77 |
| 2024-06-26 | 30.88 | 31.95 | 2.10 | 7.04 | 424066.80 | 134066.56 | 4.96 |
| 2024-06-25 | 30.60 | 29.85 | -1.27 | -4.08 | 276404.45 | 82862.81 | 3.23 |
| 2024-06-24 | 31.95 | 31.12 | -0.83 | -2.60 | 288461.07 | 91011.74 | 3.37 |
| 2024-06-21 | 31.40 | 31.95 | -0.10 | -0.31 | 218211.71 | 69562.36 | 2.55 |
| 2024-06-20 | 33.00 | 32.05 | -0.85 | -2.58 | 198649.43 | 64556.07 | 2.32 |
| 2024-06-19 | 34.00 | 32.90 | -0.74 | -2.20 | 282563.00 | 94125.86 | 3.30 |
| 2024-06-18 | 33.35 | 33.64 | 0.02 | 0.06 | 385562.42 | 129669.49 | 4.51 |
| 2024-06-17 | 33.50 | 33.62 | 0.60 | 1.82 | 360729.67 | 120776.33 | 4.22 |
| 2024-06-14 | 30.84 | 33.02 | 2.15 | 6.97 | 672163.93 | 220838.40 | 7.86 |
| 2024-06-13 | 29.97 | 30.87 | 1.14 | 3.84 | 434144.28 | 133916.20 | 5.08 |
| 2024-06-12 | 31.01 | 29.73 | -1.14 | -3.69 | 436633.43 | 130736.89 | 5.11 |
| 2024-06-11 | 30.65 | 30.87 | 0.37 | 1.21 | 268617.43 | 82758.06 | 3.14 |
| 2024-06-07 | 31.02 | 30.50 | -0.94 | -2.99 | 359568.61 | 109825.26 | 4.20 |
| 2024-06-06 | 31.80 | 31.63 | 0.63 | 2.03 | 517692.69 | 166966.23 | 6.05 |
| 2024-06-05 | 30.92 | 31.00 | 0.09 | 0.29 | 483127.00 | 151949.12 | 5.65 |
| 2024-06-04 | 29.22 | 30.91 | 1.68 | 5.75 | 534181.71 | 163850.05 | 6.25 |
| 2024-06-03 | 27.30 | 29.23 | 1.89 | 6.91 | 456712.27 | 131490.29 | 5.34 |
| 2024-05-31 | 27.40 | 27.34 | -0.26 | -0.94 | 229826.99 | 63158.03 | 2.69 |
| 2024-05-30 | 27.00 | 27.60 | 0.41 | 1.51 | 219090.82 | 60199.89 | 2.56 |
| 2024-05-29 | 27.21 | 27.19 | 0.30 | 1.12 | 206021.11 | 56116.96 | 2.41 |
| 2024-05-28 | 27.80 | 26.89 | -1.29 | -4.58 | 347890.49 | 94597.42 | 4.07 |
| 2024-05-27 | 27.78 | 28.18 | 0.57 | 2.06 | 320624.54 | 88480.90 | 3.75 |
| 2024-05-24 | 28.64 | 27.61 | -1.03 | -3.60 | 326738.71 | 91857.55 | 3.82 |
| 2024-05-23 | 29.83 | 28.64 | -0.51 | -1.75 | 391315.32 | 112727.64 | 4.58 |
| 2024-05-22 | 29.50 | 29.15 | -0.80 | -2.67 | 261584.73 | 76289.97 | 3.06 |
| 2024-05-21 | 30.81 | 29.95 | -0.15 | -0.50 | 340247.80 | 102644.83 | 3.98 |
| 2024-05-20 | 29.60 | 30.10 | 0.10 | 0.33 | 346216.63 | 103975.91 | 4.05 |
| 2024-05-17 | 30.28 | 30.00 | -0.30 | -0.99 | 362339.16 | 107382.11 | 4.24 |
| 2024-05-16 | 30.50 | 30.30 | 1.54 | 5.36 | 485550.99 | 148572.89 | 5.68 |
| 2024-05-15 | 27.45 | 28.76 | 1.35 | 4.93 | 423333.41 | 122535.46 | 4.95 |
| 2024-05-14 | 28.53 | 27.41 | -1.04 | -3.66 | 374509.52 | 102881.29 | 4.38 |
| 2024-05-13 | 28.74 | 28.45 | -0.29 | -1.01 | 261997.20 | 75192.19 | 3.06 |
| 2024-05-10 | 29.90 | 28.74 | -1.61 | -5.31 | 394884.91 | 113941.65 | 4.62 |
日K线
周K线
月K线
