神思电子(300479)股票信息
| 股票代码 | 300479 |
| 股票名称 | 神思电子 |
| 最新价/元 | 21.93 |
| 涨跌额/元 | 3.32 |
| 涨跌幅/% | 17.84 |
| 买入/元 | 21.93 |
| 卖出/元 | 21.94 |
| 昨收/元 | 18.61 |
| 今开/元 | 22.19 |
| 最高/元 | 22.19 |
| 最低/元 | 19.62 |
| 成交量/手 | 260608.94 |
| 成交额/万 | 54808.56 |
| 股净值/元 | -62.34 |
| 市净率 | 9.43 |
| 总市值/万 | 432110.62 |
| 流通值/万 | 432110.62 |
| 换手率/% | 13.23 |
| 入市日期 | 2015-06-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
神思电子(300479)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 | 22.19 | 21.93 | 3.32 | 17.84 | 260608.94 | 54808.56 | 13.23 |
| 2024-09-30 | 16.95 | 18.61 | 2.35 | 14.45 | 228934.77 | 40627.67 | 11.62 |
| 2024-09-27 | 15.48 | 16.26 | 0.94 | 6.14 | 167988.13 | 26676.63 | 8.53 |
| 2024-09-26 | 15.06 | 15.32 | 0.22 | 1.46 | 92857.00 | 14077.96 | 4.71 |
| 2024-09-25 | 15.19 | 15.10 | -0.02 | -0.13 | 131716.43 | 20125.87 | 6.68 |
| 2024-09-24 | 14.83 | 15.12 | 0.25 | 1.68 | 111473.00 | 16580.54 | 5.66 |
| 2024-09-23 | 14.47 | 14.87 | 0.31 | 2.13 | 80057.00 | 11803.06 | 4.06 |
| 2024-09-20 | 14.24 | 14.56 | 0.33 | 2.32 | 81400.49 | 11802.00 | 4.13 |
| 2024-09-19 | 13.97 | 14.23 | 0.41 | 2.97 | 71550.00 | 10114.44 | 3.63 |
| 2024-09-18 | 14.32 | 13.82 | -0.61 | -4.23 | 72063.89 | 10022.92 | 3.66 |
| 2024-09-13 | 15.04 | 14.43 | -0.67 | -4.44 | 102890.89 | 14946.45 | 5.22 |
| 2024-09-12 | 14.88 | 15.10 | 0.16 | 1.07 | 124710.44 | 18880.72 | 6.33 |
| 2024-09-11 | 15.21 | 14.94 | -0.55 | -3.55 | 103935.74 | 15536.89 | 5.27 |
| 2024-09-10 | 14.98 | 15.49 | 0.47 | 3.13 | 175494.38 | 26643.62 | 8.91 |
| 2024-09-09 | 15.00 | 15.02 | -0.09 | -0.60 | 157524.51 | 23464.62 | 7.99 |
| 2024-09-06 | 15.66 | 15.11 | -1.43 | -8.65 | 307040.50 | 48255.20 | 15.58 |
| 2024-09-05 | 14.64 | 16.54 | 2.76 | 20.03 | 247154.31 | 40374.38 | 12.54 |
| 2024-09-04 | 13.80 | 13.78 | -0.27 | -1.92 | 28055.00 | 3896.62 | 1.42 |
| 2024-09-03 | 13.78 | 14.05 | 0.26 | 1.89 | 40114.00 | 5562.43 | 2.04 |
| 2024-09-02 | 13.77 | 13.79 | 0.00 | 0.00 | 45604.32 | 6353.57 | 2.31 |
| 2024-08-30 | 13.36 | 13.79 | 0.45 | 3.37 | 36255.55 | 5002.98 | 1.84 |
| 2024-08-29 | 12.96 | 13.34 | 0.17 | 1.29 | 27210.87 | 3604.94 | 1.38 |
| 2024-08-28 | 13.26 | 13.17 | -0.09 | -0.68 | 27174.00 | 3580.90 | 1.38 |
| 2024-08-27 | 13.88 | 13.26 | -0.62 | -4.47 | 28095.00 | 3791.40 | 1.43 |
| 2024-08-26 | 14.05 | 13.88 | -0.18 | -1.28 | 24147.00 | 3356.71 | 1.23 |
| 2024-08-23 | 13.59 | 14.06 | 0.44 | 3.23 | 39258.92 | 5474.70 | 1.99 |
| 2024-08-22 | 14.16 | 13.62 | -0.47 | -3.34 | 32138.00 | 4483.33 | 1.63 |
| 2024-08-21 | 14.00 | 14.09 | 0.01 | 0.07 | 20180.00 | 2840.75 | 1.02 |
| 2024-08-20 | 14.32 | 14.08 | -0.35 | -2.43 | 30260.00 | 4288.49 | 1.54 |
| 2024-08-19 | 14.29 | 14.43 | 0.11 | 0.77 | 42136.74 | 6092.48 | 2.14 |
| 2024-08-16 | 14.23 | 14.32 | 0.09 | 0.63 | 47011.78 | 6742.79 | 2.39 |
| 2024-08-15 | 13.59 | 14.23 | 0.64 | 4.71 | 62562.78 | 8843.94 | 3.18 |
| 2024-08-14 | 13.50 | 13.59 | 0.09 | 0.67 | 16042.00 | 2182.18 | 0.81 |
| 2024-08-13 | 13.52 | 13.50 | 0.15 | 1.12 | 14152.00 | 1896.70 | 0.72 |
| 2024-08-12 | 13.45 | 13.35 | -0.23 | -1.69 | 15849.00 | 2120.04 | 0.80 |
| 2024-08-09 | 13.68 | 13.58 | -0.02 | -0.15 | 19738.29 | 2709.89 | 1.00 |
| 2024-08-08 | 13.81 | 13.60 | -0.26 | -1.88 | 22473.00 | 3067.45 | 1.14 |
| 2024-08-07 | 14.01 | 13.86 | -0.13 | -0.93 | 20989.49 | 2932.51 | 1.07 |
| 2024-08-06 | 13.98 | 13.99 | 0.23 | 1.67 | 26644.64 | 3686.06 | 1.35 |
| 2024-08-05 | 14.26 | 13.76 | -0.55 | -3.84 | 39757.00 | 5630.14 | 2.02 |
| 2024-08-02 | 14.70 | 14.31 | -0.53 | -3.57 | 45026.98 | 6575.02 | 2.29 |
| 2024-08-01 | 14.50 | 14.84 | 0.23 | 1.57 | 65433.15 | 9639.07 | 3.32 |
| 2024-07-31 | 14.29 | 14.61 | 0.43 | 3.03 | 56039.54 | 8103.50 | 2.84 |
| 2024-07-30 | 14.40 | 14.18 | -0.40 | -2.74 | 54373.37 | 7756.32 | 2.76 |
| 2024-07-29 | 13.72 | 14.58 | 0.96 | 7.05 | 76511.69 | 10967.85 | 3.88 |
| 2024-07-26 | 13.55 | 13.62 | 0.05 | 0.37 | 18272.48 | 2487.29 | 0.93 |
| 2024-07-25 | 13.40 | 13.57 | 0.19 | 1.42 | 22440.05 | 3063.12 | 1.14 |
| 2024-07-24 | 13.80 | 13.38 | -0.37 | -2.69 | 22093.05 | 2995.00 | 1.12 |
| 2024-07-23 | 13.93 | 13.75 | -0.25 | -1.79 | 22409.00 | 3118.67 | 1.14 |
| 2024-07-22 | 14.03 | 14.00 | 0.09 | 0.65 | 26658.95 | 3740.29 | 1.35 |
| 2024-07-19 | 13.50 | 13.91 | 0.43 | 3.19 | 41874.20 | 5786.62 | 2.13 |
| 2024-07-18 | 13.30 | 13.48 | 0.03 | 0.22 | 34975.38 | 4609.77 | 1.78 |
| 2024-07-17 | 13.93 | 13.45 | -0.48 | -3.45 | 32920.00 | 4489.01 | 1.67 |
| 2024-07-16 | 13.95 | 13.93 | -0.02 | -0.14 | 23580.00 | 3278.07 | 1.20 |
| 2024-07-15 | 14.22 | 13.95 | -0.32 | -2.24 | 29645.00 | 4140.88 | 1.50 |
| 2024-07-12 | 14.29 | 14.27 | 0.00 | 0.00 | 43400.00 | 6243.82 | 2.20 |
| 2024-07-11 | 14.20 | 14.27 | 0.24 | 1.71 | 37076.00 | 5291.24 | 1.88 |
| 2024-07-10 | 14.02 | 14.03 | 0.08 | 0.57 | 38769.59 | 5484.94 | 1.97 |
| 2024-07-09 | 14.04 | 13.95 | 0.08 | 0.58 | 43862.96 | 6084.19 | 2.23 |
| 2024-07-08 | 14.72 | 13.87 | -1.00 | -6.73 | 62017.39 | 8738.73 | 3.15 |
| 2024-07-05 | 14.20 | 14.87 | 0.17 | 1.16 | 63259.28 | 9150.97 | 3.21 |
| 2024-07-04 | 14.59 | 14.70 | 0.02 | 0.14 | 69498.89 | 10340.32 | 3.53 |
| 2024-07-03 | 15.45 | 14.68 | -0.86 | -5.53 | 83326.11 | 12438.23 | 4.23 |
| 2024-07-02 | 15.66 | 15.54 | 0.34 | 2.24 | 122860.63 | 19467.46 | 6.24 |
| 2024-07-01 | 14.82 | 15.20 | 0.12 | 0.80 | 66879.68 | 10105.71 | 3.39 |
| 2024-06-28 | 15.55 | 15.08 | -0.69 | -4.38 | 104763.72 | 16151.72 | 5.32 |
| 2024-06-27 | 16.00 | 15.77 | -1.15 | -6.80 | 160220.29 | 25684.18 | 8.13 |
| 2024-06-26 | 15.24 | 16.92 | 1.90 | 12.65 | 217550.34 | 35816.61 | 11.04 |
| 2024-06-25 | 14.33 | 15.02 | 0.38 | 2.60 | 103255.24 | 15131.63 | 5.24 |
| 2024-06-24 | 14.08 | 14.64 | 0.36 | 2.52 | 90939.08 | 13323.67 | 4.62 |
| 2024-06-21 | 14.12 | 14.28 | 0.13 | 0.92 | 29836.99 | 4234.59 | 1.51 |
| 2024-06-20 | 14.40 | 14.15 | -0.46 | -3.15 | 40123.00 | 5782.22 | 2.04 |
| 2024-06-19 | 14.35 | 14.61 | 0.26 | 1.81 | 61493.94 | 9109.06 | 3.12 |
| 2024-06-18 | 14.06 | 14.35 | 0.29 | 2.06 | 24034.51 | 3425.42 | 1.22 |
| 2024-06-17 | 14.16 | 14.06 | -0.33 | -2.29 | 32092.51 | 4509.12 | 1.63 |
| 2024-06-14 | 14.18 | 14.39 | 0.32 | 2.27 | 29287.00 | 4173.12 | 1.49 |
| 2024-06-13 | 14.13 | 14.07 | 0.03 | 0.21 | 23188.00 | 3263.34 | 1.18 |
| 2024-06-12 | 13.70 | 14.04 | 0.38 | 2.78 | 26475.11 | 3701.36 | 1.34 |
| 2024-06-11 | 13.31 | 13.66 | 0.36 | 2.71 | 26547.09 | 3556.59 | 1.35 |
| 2024-06-07 | 13.44 | 13.30 | 0.15 | 1.14 | 26708.17 | 3555.62 | 1.36 |
| 2024-06-06 | 13.61 | 13.15 | -0.73 | -5.26 | 45756.06 | 6150.55 | 2.32 |
| 2024-06-05 | 14.48 | 13.88 | 0.01 | 0.07 | 40694.60 | 5796.47 | 2.07 |
| 2024-06-04 | 13.96 | 13.87 | -0.41 | -2.87 | 39392.11 | 5450.86 | 2.00 |
| 2024-06-03 | 14.82 | 14.28 | -0.55 | -3.71 | 32429.94 | 4686.44 | 1.65 |
| 2024-05-31 | 14.41 | 14.83 | 0.42 | 2.92 | 31593.00 | 4655.28 | 1.60 |
| 2024-05-30 | 14.61 | 14.41 | -0.29 | -1.97 | 20951.05 | 3040.02 | 1.06 |
| 2024-05-29 | 14.53 | 14.70 | 0.13 | 0.89 | 19488.86 | 2867.14 | 0.99 |
| 2024-05-28 | 14.47 | 14.57 | -0.03 | -0.21 | 20115.08 | 2943.92 | 1.02 |
| 2024-05-27 | 14.60 | 14.60 | 0.12 | 0.83 | 24079.00 | 3479.02 | 1.22 |
| 2024-05-24 | 14.92 | 14.48 | -0.44 | -2.95 | 24906.00 | 3662.53 | 1.26 |
| 2024-05-23 | 15.17 | 14.92 | -0.19 | -1.26 | 32974.00 | 4933.02 | 1.67 |
| 2024-05-22 | 15.10 | 15.11 | -0.09 | -0.59 | 22900.00 | 3476.77 | 1.16 |
| 2024-05-21 | 15.41 | 15.20 | -0.23 | -1.49 | 19204.00 | 2923.03 | 0.97 |
| 2024-05-20 | 15.61 | 15.43 | -0.17 | -1.09 | 35870.00 | 5536.91 | 1.82 |
| 2024-05-17 | 15.11 | 15.60 | 0.49 | 3.24 | 36430.31 | 5600.92 | 1.85 |
| 2024-05-16 | 15.34 | 15.11 | -0.02 | -0.13 | 16382.00 | 2488.61 | 0.83 |
| 2024-05-15 | 15.32 | 15.13 | -0.18 | -1.18 | 18952.77 | 2896.74 | 0.96 |
| 2024-05-14 | 15.10 | 15.31 | 0.41 | 2.75 | 25668.60 | 3911.06 | 1.30 |
| 2024-05-13 | 15.21 | 14.90 | -0.60 | -3.87 | 29673.18 | 4445.24 | 1.51 |
| 2024-05-10 | 15.90 | 15.50 | -0.31 | -1.96 | 32933.00 | 5109.79 | 1.67 |
日K线
周K线
月K线
