东杰智能(300486)股票信息
| 股票代码 | 300486 |
| 股票名称 | 东杰智能 |
| 最新价/元 | 7.23 |
| 涨跌额/元 | 0.98 |
| 涨跌幅/% | 15.68 |
| 买入/元 | 7.22 |
| 卖出/元 | 7.23 |
| 昨收/元 | 6.25 |
| 今开/元 | 7.40 |
| 最高/元 | 7.42 |
| 最低/元 | 6.39 |
| 成交量/手 | 531367.95 |
| 成交额/万 | 36814.99 |
| 股净值/元 | -11.85 |
| 市净率 | 2.31 |
| 总市值/万 | 294582.15 |
| 流通值/万 | 286226.58 |
| 换手率/% | 13.42 |
| 入市日期 | 2015-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
东杰智能(300486)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 | 7.40 | 7.23 | 0.98 | 15.68 | 531367.95 | 36814.99 | 13.42 |
| 2024-09-30 | 5.59 | 6.25 | 0.76 | 13.84 | 483307.24 | 28778.42 | 12.21 |
| 2024-09-27 | 5.28 | 5.49 | 0.27 | 5.17 | 260969.97 | 14088.62 | 6.59 |
| 2024-09-26 | 5.11 | 5.22 | 0.13 | 2.55 | 161929.75 | 8325.91 | 4.09 |
| 2024-09-25 | 5.05 | 5.09 | 0.04 | 0.79 | 163200.39 | 8359.34 | 4.12 |
| 2024-09-24 | 4.92 | 5.05 | 0.14 | 2.85 | 146371.27 | 7243.16 | 3.70 |
| 2024-09-23 | 4.90 | 4.91 | -0.03 | -0.61 | 60213.02 | 2962.99 | 1.52 |
| 2024-09-20 | 4.91 | 4.94 | 0.03 | 0.61 | 75639.00 | 3719.85 | 1.91 |
| 2024-09-19 | 4.81 | 4.91 | 0.14 | 2.94 | 89993.11 | 4386.90 | 2.27 |
| 2024-09-18 | 4.88 | 4.77 | -0.14 | -2.85 | 96487.25 | 4602.80 | 2.44 |
| 2024-09-13 | 4.91 | 4.91 | 0.02 | 0.41 | 93974.27 | 4606.92 | 2.37 |
| 2024-09-12 | 4.92 | 4.89 | -0.03 | -0.61 | 75297.32 | 3727.34 | 1.90 |
| 2024-09-11 | 4.94 | 4.92 | -0.09 | -1.80 | 71937.95 | 3540.26 | 1.82 |
| 2024-09-10 | 4.95 | 5.01 | 0.05 | 1.01 | 122640.52 | 6138.15 | 3.10 |
| 2024-09-09 | 4.85 | 4.96 | 0.06 | 1.22 | 72483.00 | 3552.80 | 1.83 |
| 2024-09-06 | 5.03 | 4.90 | -0.14 | -2.78 | 94073.00 | 4645.81 | 2.38 |
| 2024-09-05 | 5.01 | 5.04 | 0.02 | 0.40 | 83928.00 | 4224.50 | 2.12 |
| 2024-09-04 | 5.16 | 5.02 | -0.21 | -4.02 | 137521.95 | 6948.08 | 3.47 |
| 2024-09-03 | 5.23 | 5.23 | 0.05 | 0.97 | 110201.00 | 5736.21 | 2.78 |
| 2024-09-02 | 5.30 | 5.18 | -0.13 | -2.45 | 156199.00 | 8193.29 | 3.95 |
| 2024-08-30 | 5.16 | 5.31 | 0.12 | 2.31 | 264441.61 | 13944.12 | 6.68 |
| 2024-08-29 | 4.74 | 5.19 | 0.29 | 5.92 | 231041.75 | 11643.54 | 5.84 |
| 2024-08-28 | 4.79 | 4.90 | 0.03 | 0.62 | 130687.75 | 6297.13 | 3.30 |
| 2024-08-27 | 5.07 | 4.87 | -0.23 | -4.51 | 164610.00 | 8162.34 | 4.16 |
| 2024-08-26 | 5.13 | 5.10 | -0.04 | -0.78 | 157130.50 | 7985.95 | 3.97 |
| 2024-08-23 | 5.27 | 5.14 | -0.34 | -6.20 | 285697.83 | 14688.15 | 7.22 |
| 2024-08-22 | 5.34 | 5.48 | 0.12 | 2.24 | 372614.45 | 20447.83 | 9.41 |
| 2024-08-21 | 5.55 | 5.36 | -0.08 | -1.47 | 362778.55 | 20372.54 | 9.16 |
| 2024-08-20 | 5.42 | 5.44 | -0.04 | -0.73 | 174341.60 | 9411.06 | 4.40 |
| 2024-08-19 | 5.29 | 5.48 | 0.13 | 2.43 | 267897.92 | 14551.37 | 6.77 |
| 2024-08-16 | 5.23 | 5.35 | 0.12 | 2.29 | 239683.47 | 12800.35 | 6.05 |
| 2024-08-15 | 5.15 | 5.23 | 0.10 | 1.95 | 131458.00 | 6770.90 | 3.32 |
| 2024-08-14 | 5.12 | 5.13 | 0.00 | 0.00 | 106439.00 | 5491.66 | 2.69 |
| 2024-08-13 | 5.04 | 5.13 | 0.08 | 1.58 | 107582.71 | 5439.17 | 2.72 |
| 2024-08-12 | 5.10 | 5.05 | -0.10 | -1.94 | 107179.25 | 5397.47 | 2.71 |
| 2024-08-09 | 5.20 | 5.15 | -0.03 | -0.58 | 100747.00 | 5215.25 | 2.54 |
| 2024-08-08 | 5.29 | 5.18 | -0.16 | -3.00 | 164500.20 | 8495.60 | 4.16 |
| 2024-08-07 | 5.31 | 5.34 | 0.04 | 0.76 | 155835.00 | 8350.15 | 3.94 |
| 2024-08-06 | 5.29 | 5.30 | 0.08 | 1.53 | 158212.75 | 8367.38 | 4.00 |
| 2024-08-05 | 5.31 | 5.22 | -0.16 | -2.97 | 193260.00 | 10279.57 | 4.88 |
| 2024-08-02 | 5.64 | 5.38 | -0.21 | -3.76 | 242908.50 | 13302.32 | 6.14 |
| 2024-08-01 | 5.60 | 5.59 | -0.04 | -0.71 | 307639.92 | 17333.84 | 7.77 |
| 2024-07-31 | 5.43 | 5.63 | 0.22 | 4.07 | 396718.92 | 22224.49 | 10.02 |
| 2024-07-30 | 5.35 | 5.41 | 0.04 | 0.75 | 252122.00 | 13571.81 | 6.37 |
| 2024-07-29 | 5.41 | 5.37 | 0.18 | 3.47 | 311079.67 | 16694.40 | 7.86 |
| 2024-07-26 | 5.04 | 5.19 | 0.17 | 3.39 | 183021.67 | 9439.37 | 4.62 |
| 2024-07-25 | 4.89 | 5.02 | -0.01 | -0.20 | 164769.00 | 8164.01 | 4.16 |
| 2024-07-24 | 5.00 | 5.03 | -0.13 | -2.52 | 228300.75 | 11542.83 | 5.77 |
| 2024-07-23 | 5.24 | 5.16 | -0.08 | -1.53 | 333122.74 | 17685.59 | 8.41 |
| 2024-07-22 | 5.00 | 5.24 | 0.31 | 6.29 | 308498.58 | 16107.47 | 7.79 |
| 2024-07-19 | 4.84 | 4.93 | 0.07 | 1.44 | 120301.03 | 5909.09 | 3.04 |
| 2024-07-18 | 4.91 | 4.86 | -0.15 | -2.99 | 200340.31 | 9664.44 | 5.06 |
| 2024-07-17 | 5.25 | 5.01 | -0.26 | -4.93 | 209088.59 | 10628.33 | 5.28 |
| 2024-07-16 | 5.20 | 5.27 | 0.01 | 0.19 | 177900.84 | 9265.13 | 4.49 |
| 2024-07-15 | 5.37 | 5.26 | -0.13 | -2.41 | 212368.00 | 11202.76 | 5.36 |
| 2024-07-12 | 5.58 | 5.39 | -0.29 | -5.11 | 326913.42 | 17807.62 | 8.26 |
| 2024-07-11 | 5.67 | 5.68 | 0.04 | 0.71 | 352649.75 | 19879.07 | 8.91 |
| 2024-07-10 | 5.49 | 5.64 | 0.03 | 0.54 | 469170.01 | 26373.55 | 11.85 |
| 2024-07-09 | 5.28 | 5.61 | 0.24 | 4.47 | 507241.28 | 27684.63 | 12.81 |
| 2024-07-08 | 5.54 | 5.37 | -0.24 | -4.28 | 465765.02 | 25262.25 | 11.77 |
| 2024-07-05 | 5.80 | 5.61 | -0.32 | -5.40 | 795136.72 | 46109.05 | 20.08 |
| 2024-07-04 | 4.97 | 5.93 | 0.99 | 20.04 | 896382.15 | 51593.10 | 22.64 |
| 2024-07-03 | 5.27 | 4.94 | -0.37 | -6.97 | 335656.12 | 16915.43 | 8.48 |
| 2024-07-02 | 5.18 | 5.31 | 0.00 | 0.00 | 491200.89 | 26090.90 | 12.41 |
| 2024-07-01 | 5.66 | 5.31 | -0.43 | -7.49 | 594367.50 | 31249.75 | 15.01 |
| 2024-06-28 | 5.74 | 5.74 | 0.96 | 20.08 | 192690.25 | 11060.42 | 4.87 |
| 2024-06-27 | 4.71 | 4.78 | 0.08 | 1.70 | 233898.00 | 11359.73 | 5.91 |
| 2024-06-26 | 4.46 | 4.70 | 0.29 | 6.58 | 159162.50 | 7221.74 | 4.02 |
| 2024-06-25 | 4.40 | 4.41 | 0.01 | 0.23 | 127082.92 | 5660.54 | 3.21 |
| 2024-06-24 | 4.63 | 4.40 | -0.29 | -6.18 | 137489.50 | 6135.49 | 3.47 |
| 2024-06-21 | 4.76 | 4.69 | -0.14 | -2.90 | 121092.88 | 5700.02 | 3.06 |
| 2024-06-20 | 5.07 | 4.83 | -0.25 | -4.92 | 185289.25 | 9114.65 | 4.68 |
| 2024-06-19 | 5.03 | 5.08 | 0.03 | 0.59 | 190182.73 | 9712.51 | 4.80 |
| 2024-06-18 | 4.78 | 5.05 | 0.28 | 5.87 | 224106.00 | 11104.29 | 5.66 |
| 2024-06-17 | 4.73 | 4.77 | 0.02 | 0.42 | 112400.50 | 5347.22 | 2.84 |
| 2024-06-14 | 4.80 | 4.75 | -0.09 | -1.86 | 125244.10 | 5933.90 | 3.16 |
| 2024-06-13 | 4.75 | 4.84 | 0.08 | 1.68 | 184253.23 | 8868.84 | 4.65 |
| 2024-06-12 | 4.65 | 4.76 | 0.12 | 2.59 | 182373.54 | 8742.51 | 4.61 |
| 2024-06-11 | 4.60 | 4.64 | 0.04 | 0.87 | 160130.74 | 7286.40 | 4.04 |
| 2024-06-07 | 4.68 | 4.60 | 0.05 | 1.10 | 225237.71 | 10376.54 | 5.69 |
| 2024-06-06 | 5.21 | 4.55 | -0.72 | -13.66 | 378550.34 | 17975.56 | 9.56 |
| 2024-06-05 | 5.65 | 5.27 | -0.39 | -6.89 | 335221.19 | 18012.04 | 8.47 |
| 2024-06-04 | 5.50 | 5.66 | 0.11 | 1.98 | 477977.97 | 26690.98 | 12.07 |
| 2024-06-03 | 5.90 | 5.55 | -0.52 | -8.57 | 524916.42 | 29577.55 | 13.26 |
| 2024-05-31 | 6.00 | 6.07 | 0.36 | 6.31 | 713521.21 | 43011.62 | 18.02 |
| 2024-05-30 | 4.73 | 5.71 | 0.95 | 19.96 | 307321.54 | 16487.13 | 7.76 |
| 2024-05-29 | 4.72 | 4.76 | 0.06 | 1.28 | 51756.50 | 2464.09 | 1.31 |
| 2024-05-28 | 4.82 | 4.70 | -0.10 | -2.08 | 48173.75 | 2289.83 | 1.22 |
| 2024-05-27 | 4.78 | 4.80 | 0.01 | 0.21 | 63795.50 | 3027.62 | 1.61 |
| 2024-05-24 | 4.87 | 4.79 | -0.07 | -1.44 | 54083.00 | 2621.56 | 1.37 |
| 2024-05-23 | 5.02 | 4.86 | -0.16 | -3.19 | 80792.00 | 3963.16 | 2.04 |
| 2024-05-22 | 5.02 | 5.02 | -0.01 | -0.20 | 59590.25 | 3005.77 | 1.51 |
| 2024-05-21 | 5.10 | 5.03 | -0.11 | -2.14 | 83829.50 | 4215.85 | 2.12 |
| 2024-05-20 | 5.18 | 5.14 | -0.10 | -1.91 | 86646.00 | 4486.62 | 2.19 |
| 2024-05-17 | 5.19 | 5.24 | 0.10 | 1.95 | 67871.00 | 3509.41 | 1.71 |
| 2024-05-16 | 5.01 | 5.14 | 0.12 | 2.39 | 85927.00 | 4423.55 | 2.17 |
| 2024-05-15 | 5.09 | 5.02 | -0.07 | -1.38 | 75157.75 | 3806.60 | 1.90 |
| 2024-05-14 | 5.04 | 5.09 | 0.08 | 1.60 | 85263.00 | 4342.74 | 2.15 |
| 2024-05-13 | 5.26 | 5.01 | -0.28 | -5.29 | 145030.48 | 7348.59 | 3.66 |
| 2024-05-10 | 5.34 | 5.29 | -0.05 | -0.94 | 149327.75 | 8009.36 | 3.77 |
日K线
周K线
月K线
