合纵科技(300477)股票信息
| 股票代码 | 300477 |
| 股票名称 | 合纵科技 |
| 最新价/元 | 3.89 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 19.33 |
| 买入/元 | 3.89 |
| 卖出/元 | 3.90 |
| 昨收/元 | 3.26 |
| 今开/元 | 3.87 |
| 最高/元 | 3.90 |
| 最低/元 | 3.34 |
| 成交量/手 | 1427848.42 |
| 成交额/万 | 52554.21 |
| 股净值/元 | -6.48 |
| 市净率 | 2.47 |
| 总市值/万 | 417015.27 |
| 流通值/万 | 363900.98 |
| 换手率/% | 15.26 |
| 入市日期 | 2015-06-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
合纵科技(300477)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 | 3.87 | 3.89 | 0.63 | 19.33 | 1427848.42 | 52554.21 | 15.26 |
| 2024-09-30 | 2.87 | 3.26 | 0.49 | 17.69 | 1157272.90 | 35452.61 | 12.37 |
| 2024-09-27 | 2.62 | 2.77 | 0.20 | 7.78 | 846664.64 | 23162.34 | 9.05 |
| 2024-09-26 | 2.51 | 2.57 | 0.06 | 2.39 | 396631.30 | 10071.83 | 4.24 |
| 2024-09-25 | 2.48 | 2.51 | 0.03 | 1.21 | 477582.80 | 12100.53 | 5.11 |
| 2024-09-24 | 2.41 | 2.48 | 0.06 | 2.48 | 409301.08 | 9986.43 | 4.38 |
| 2024-09-23 | 2.34 | 2.42 | 0.08 | 3.42 | 366966.89 | 8774.23 | 3.92 |
| 2024-09-20 | 2.35 | 2.34 | -0.03 | -1.27 | 166227.84 | 3883.43 | 1.78 |
| 2024-09-19 | 2.31 | 2.37 | 0.08 | 3.49 | 230194.40 | 5394.76 | 2.46 |
| 2024-09-18 | 2.34 | 2.29 | -0.06 | -2.55 | 223428.89 | 5136.93 | 2.39 |
| 2024-09-13 | 2.43 | 2.35 | -0.09 | -3.69 | 271152.00 | 6438.88 | 2.90 |
| 2024-09-12 | 2.43 | 2.44 | -0.01 | -0.41 | 424949.72 | 10419.92 | 4.54 |
| 2024-09-11 | 2.35 | 2.45 | 0.08 | 3.38 | 707739.12 | 17650.64 | 7.57 |
| 2024-09-10 | 2.30 | 2.37 | 0.05 | 2.16 | 161002.00 | 3751.02 | 1.72 |
| 2024-09-09 | 2.28 | 2.32 | 0.02 | 0.87 | 114361.00 | 2634.10 | 1.22 |
| 2024-09-06 | 2.38 | 2.30 | -0.09 | -3.77 | 207515.00 | 4848.64 | 2.22 |
| 2024-09-05 | 2.40 | 2.39 | -0.03 | -1.24 | 238506.69 | 5687.37 | 2.55 |
| 2024-09-04 | 2.36 | 2.42 | 0.04 | 1.68 | 346583.54 | 8329.06 | 3.70 |
| 2024-09-03 | 2.31 | 2.38 | 0.06 | 2.59 | 221973.52 | 5248.31 | 2.37 |
| 2024-09-02 | 2.40 | 2.32 | -0.05 | -2.11 | 216575.16 | 5130.49 | 2.32 |
| 2024-08-30 | 2.26 | 2.37 | 0.09 | 3.95 | 414326.04 | 9803.43 | 4.43 |
| 2024-08-29 | 2.25 | 2.28 | 0.04 | 1.79 | 190666.00 | 4320.22 | 2.04 |
| 2024-08-28 | 2.26 | 2.24 | -0.02 | -0.89 | 191083.40 | 4279.69 | 2.04 |
| 2024-08-27 | 2.36 | 2.26 | -0.12 | -5.04 | 345588.00 | 7901.18 | 3.69 |
| 2024-08-26 | 2.35 | 2.38 | 0.00 | 0.00 | 357534.52 | 8599.94 | 3.82 |
| 2024-08-23 | 2.52 | 2.38 | -0.18 | -7.03 | 634140.21 | 15192.82 | 6.78 |
| 2024-08-22 | 2.47 | 2.56 | 0.11 | 4.49 | 937758.73 | 24496.83 | 10.02 |
| 2024-08-21 | 2.46 | 2.45 | -0.06 | -2.39 | 267400.40 | 6556.14 | 2.86 |
| 2024-08-20 | 2.54 | 2.51 | -0.02 | -0.79 | 437442.88 | 10986.81 | 4.68 |
| 2024-08-19 | 2.40 | 2.53 | 0.12 | 4.98 | 652502.26 | 16442.69 | 6.98 |
| 2024-08-16 | 2.48 | 2.41 | -0.07 | -2.82 | 295926.71 | 7187.02 | 3.16 |
| 2024-08-15 | 2.37 | 2.48 | 0.10 | 4.20 | 451321.80 | 11035.60 | 4.82 |
| 2024-08-14 | 2.38 | 2.38 | 0.02 | 0.85 | 196279.52 | 4656.11 | 2.10 |
| 2024-08-13 | 2.28 | 2.36 | 0.07 | 3.06 | 230313.77 | 5385.36 | 2.46 |
| 2024-08-12 | 2.33 | 2.29 | -0.06 | -2.55 | 149591.00 | 3448.89 | 1.60 |
| 2024-08-09 | 2.41 | 2.35 | -0.04 | -1.67 | 145811.00 | 3452.39 | 1.56 |
| 2024-08-08 | 2.36 | 2.39 | 0.00 | 0.00 | 220039.20 | 5189.96 | 2.35 |
| 2024-08-07 | 2.37 | 2.39 | 0.03 | 1.27 | 230410.94 | 5500.13 | 2.46 |
| 2024-08-06 | 2.30 | 2.36 | 0.08 | 3.51 | 173231.71 | 4031.19 | 1.85 |
| 2024-08-05 | 2.31 | 2.28 | -0.08 | -3.39 | 228588.60 | 5337.72 | 2.44 |
| 2024-08-02 | 2.39 | 2.36 | -0.05 | -2.08 | 225134.71 | 5390.06 | 2.41 |
| 2024-08-01 | 2.43 | 2.41 | -0.02 | -0.82 | 235911.20 | 5710.81 | 2.52 |
| 2024-07-31 | 2.34 | 2.43 | 0.08 | 3.40 | 289365.00 | 6923.60 | 3.09 |
| 2024-07-30 | 2.32 | 2.35 | -0.01 | -0.42 | 227087.89 | 5325.41 | 2.43 |
| 2024-07-29 | 2.27 | 2.36 | 0.09 | 3.97 | 325662.14 | 7549.33 | 3.48 |
| 2024-07-26 | 2.23 | 2.27 | 0.03 | 1.34 | 164825.52 | 3736.87 | 1.76 |
| 2024-07-25 | 2.21 | 2.24 | 0.01 | 0.45 | 118641.20 | 2645.48 | 1.27 |
| 2024-07-24 | 2.27 | 2.23 | -0.04 | -1.76 | 138776.00 | 3114.47 | 1.48 |
| 2024-07-23 | 2.28 | 2.27 | -0.01 | -0.44 | 155863.00 | 3579.41 | 1.67 |
| 2024-07-22 | 2.25 | 2.28 | 0.03 | 1.33 | 132492.55 | 3004.74 | 1.42 |
| 2024-07-19 | 2.23 | 2.25 | 0.00 | 0.00 | 130341.40 | 2935.93 | 1.39 |
| 2024-07-18 | 2.29 | 2.25 | -0.07 | -3.02 | 189489.66 | 4252.43 | 2.03 |
| 2024-07-17 | 2.30 | 2.32 | 0.01 | 0.43 | 206848.66 | 4827.65 | 2.21 |
| 2024-07-16 | 2.30 | 2.31 | 0.03 | 1.32 | 159101.40 | 3673.76 | 1.70 |
| 2024-07-15 | 2.31 | 2.28 | -0.04 | -1.72 | 153832.62 | 3499.40 | 1.64 |
| 2024-07-12 | 2.37 | 2.32 | -0.07 | -2.93 | 312096.62 | 7346.89 | 3.34 |
| 2024-07-11 | 2.26 | 2.39 | 0.18 | 8.15 | 479519.66 | 11617.58 | 5.13 |
| 2024-07-10 | 2.25 | 2.21 | -0.09 | -3.91 | 211743.71 | 4769.70 | 2.26 |
| 2024-07-09 | 2.33 | 2.30 | -0.03 | -1.29 | 306388.86 | 6891.60 | 3.28 |
| 2024-07-08 | 2.41 | 2.33 | -0.11 | -4.51 | 211206.00 | 4955.00 | 2.26 |
| 2024-07-05 | 2.35 | 2.44 | 0.04 | 1.67 | 289299.00 | 7004.65 | 3.09 |
| 2024-07-04 | 2.52 | 2.40 | -0.13 | -5.14 | 262130.41 | 6374.19 | 2.80 |
| 2024-07-03 | 2.51 | 2.53 | 0.01 | 0.40 | 299091.75 | 7566.44 | 3.20 |
| 2024-07-02 | 2.44 | 2.52 | 0.08 | 3.28 | 422333.01 | 10659.14 | 4.51 |
| 2024-07-01 | 2.36 | 2.44 | 0.08 | 3.39 | 178991.82 | 4283.38 | 1.91 |
| 2024-06-28 | 2.36 | 2.36 | 0.01 | 0.43 | 171522.53 | 4083.14 | 1.83 |
| 2024-06-27 | 2.41 | 2.35 | -0.11 | -4.47 | 223190.99 | 5328.62 | 2.39 |
| 2024-06-26 | 2.37 | 2.46 | 0.06 | 2.50 | 262658.10 | 6262.26 | 2.81 |
| 2024-06-25 | 2.41 | 2.40 | -0.05 | -2.04 | 226559.01 | 5447.37 | 2.42 |
| 2024-06-24 | 2.63 | 2.45 | -0.17 | -6.49 | 359374.49 | 8913.66 | 3.84 |
| 2024-06-21 | 2.57 | 2.62 | 0.03 | 1.16 | 405440.52 | 10807.09 | 4.33 |
| 2024-06-20 | 2.71 | 2.59 | -0.16 | -5.82 | 522126.00 | 13605.09 | 5.58 |
| 2024-06-19 | 2.48 | 2.75 | 0.27 | 10.89 | 738667.57 | 19650.38 | 7.90 |
| 2024-06-18 | 2.37 | 2.48 | 0.11 | 4.64 | 336212.00 | 8248.36 | 3.59 |
| 2024-06-17 | 2.42 | 2.37 | -0.04 | -1.66 | 187006.80 | 4463.70 | 2.00 |
| 2024-06-14 | 2.46 | 2.41 | -0.05 | -2.03 | 201069.00 | 4902.85 | 2.15 |
| 2024-06-13 | 2.53 | 2.46 | -0.07 | -2.77 | 289530.69 | 7135.86 | 3.10 |
| 2024-06-12 | 2.42 | 2.53 | 0.09 | 3.69 | 347644.04 | 8653.89 | 3.72 |
| 2024-06-11 | 2.47 | 2.44 | -0.06 | -2.40 | 280168.88 | 6780.82 | 2.99 |
| 2024-06-07 | 2.41 | 2.50 | 0.14 | 5.93 | 363780.16 | 8977.40 | 3.89 |
| 2024-06-06 | 2.54 | 2.36 | -0.17 | -6.72 | 462594.69 | 11210.78 | 4.95 |
| 2024-06-05 | 2.61 | 2.53 | -0.12 | -4.53 | 284734.80 | 7292.55 | 3.04 |
| 2024-06-04 | 2.71 | 2.65 | -0.07 | -2.57 | 340438.42 | 8927.47 | 3.64 |
| 2024-06-03 | 2.82 | 2.72 | -0.19 | -6.53 | 538342.44 | 14637.05 | 5.75 |
| 2024-05-31 | 2.89 | 2.91 | 0.03 | 1.04 | 260040.80 | 7529.48 | 2.78 |
| 2024-05-30 | 2.95 | 2.88 | -0.11 | -3.68 | 418948.36 | 12144.27 | 4.48 |
| 2024-05-29 | 3.10 | 2.99 | -0.11 | -3.55 | 566506.72 | 17094.59 | 6.06 |
| 2024-05-28 | 3.20 | 3.10 | -0.10 | -3.13 | 329544.00 | 10243.25 | 3.52 |
| 2024-05-27 | 3.13 | 3.20 | 0.08 | 2.56 | 369296.72 | 11718.56 | 3.95 |
| 2024-05-24 | 3.09 | 3.12 | 0.01 | 0.32 | 426661.63 | 13507.53 | 4.56 |
| 2024-05-23 | 3.26 | 3.11 | -0.21 | -6.33 | 645707.12 | 20283.94 | 6.90 |
| 2024-05-22 | 3.27 | 3.32 | 0.03 | 0.91 | 439515.62 | 14517.01 | 4.70 |
| 2024-05-21 | 3.41 | 3.29 | -0.19 | -5.46 | 652724.10 | 21612.59 | 6.98 |
| 2024-05-20 | 3.23 | 3.48 | 0.24 | 7.41 | 1084393.36 | 36919.24 | 11.59 |
| 2024-05-17 | 3.25 | 3.24 | -0.07 | -2.12 | 669704.77 | 21566.00 | 7.16 |
| 2024-05-16 | 3.29 | 3.31 | -0.13 | -3.78 | 824467.01 | 27374.06 | 8.81 |
| 2024-05-15 | 3.20 | 3.44 | 0.18 | 5.52 | 1226332.92 | 43245.57 | 13.11 |
| 2024-05-14 | 3.31 | 3.26 | -0.12 | -3.55 | 897078.97 | 29439.55 | 9.59 |
| 2024-05-13 | 3.48 | 3.38 | -0.16 | -4.52 | 1075330.03 | 37688.15 | 11.49 |
| 2024-05-10 | 3.71 | 3.54 | -0.12 | -3.28 | 1911509.00 | 71338.09 | 20.43 |
日K线
周K线
月K线
