润欣科技(300493)股票信息
| 股票代码 | 300493 |
| 股票名称 | 润欣科技 |
| 最新价/元 | 14.69 |
| 涨跌额/元 | 2.45 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 14.69 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.24 |
| 今开/元 | 14.69 |
| 最高/元 | 14.69 |
| 最低/元 | 13.88 |
| 成交量/手 | 458641.27 |
| 成交额/万 | 66644.65 |
| 股净值/元 | 209.86 |
| 市净率 | 7.03 |
| 总市值/万 | 752972.74 |
| 流通值/万 | 735958.79 |
| 换手率/% | 9.15 |
| 入市日期 | 2015-12-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
润欣科技(300493)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 | 14.69 | 14.69 | 2.45 | 20.02 | 458641.27 | 66644.65 | 9.15 |
| 2024-09-30 | 10.44 | 12.24 | 2.04 | 20.00 | 520792.33 | 61437.70 | 10.40 |
| 2024-09-27 | 9.81 | 10.20 | 0.41 | 4.19 | 275326.75 | 27826.59 | 5.50 |
| 2024-09-26 | 9.66 | 9.79 | 0.00 | 0.00 | 228323.15 | 22152.44 | 4.56 |
| 2024-09-25 | 9.22 | 9.79 | 0.57 | 6.18 | 305451.03 | 29507.23 | 6.10 |
| 2024-09-24 | 8.72 | 9.22 | 0.43 | 4.89 | 168811.00 | 15274.22 | 3.37 |
| 2024-09-23 | 8.77 | 8.79 | 0.02 | 0.23 | 91921.75 | 8112.83 | 1.83 |
| 2024-09-20 | 8.73 | 8.77 | 0.08 | 0.92 | 137240.00 | 12135.43 | 2.74 |
| 2024-09-19 | 8.79 | 8.70 | -0.06 | -0.69 | 120896.00 | 10495.58 | 2.41 |
| 2024-09-18 | 8.30 | 8.76 | 0.49 | 5.93 | 179043.70 | 15216.88 | 3.57 |
| 2024-09-13 | 8.19 | 8.27 | 0.06 | 0.73 | 78712.59 | 6483.81 | 1.57 |
| 2024-09-12 | 8.34 | 8.21 | -0.08 | -0.97 | 44656.59 | 3701.33 | 0.89 |
| 2024-09-11 | 8.35 | 8.29 | -0.11 | -1.31 | 61808.50 | 5148.45 | 1.23 |
| 2024-09-10 | 8.35 | 8.40 | 0.08 | 0.96 | 82838.96 | 6856.67 | 1.65 |
| 2024-09-09 | 8.40 | 8.32 | -0.19 | -2.23 | 99552.42 | 8287.16 | 1.99 |
| 2024-09-06 | 8.87 | 8.51 | -0.37 | -4.17 | 133793.04 | 11541.87 | 2.67 |
| 2024-09-05 | 8.90 | 8.88 | -0.14 | -1.55 | 173862.00 | 15329.85 | 3.47 |
| 2024-09-04 | 9.00 | 9.02 | -0.08 | -0.88 | 162584.38 | 14826.33 | 3.25 |
| 2024-09-03 | 8.99 | 9.10 | 0.05 | 0.55 | 147650.08 | 13442.79 | 2.95 |
| 2024-09-02 | 9.50 | 9.05 | -0.42 | -4.44 | 253245.79 | 23282.96 | 5.05 |
| 2024-08-30 | 8.58 | 9.47 | 0.87 | 10.12 | 338703.64 | 31235.09 | 6.76 |
| 2024-08-29 | 8.48 | 8.60 | 0.06 | 0.70 | 94026.00 | 8024.47 | 1.88 |
| 2024-08-28 | 8.40 | 8.54 | 0.09 | 1.07 | 81789.50 | 6930.77 | 1.63 |
| 2024-08-27 | 8.73 | 8.45 | -0.38 | -4.30 | 123479.51 | 10538.49 | 2.46 |
| 2024-08-26 | 8.56 | 8.83 | 0.17 | 1.96 | 179743.76 | 15817.96 | 3.59 |
| 2024-08-23 | 8.42 | 8.66 | 0.16 | 1.88 | 151274.00 | 12964.23 | 3.02 |
| 2024-08-22 | 8.50 | 8.50 | -0.10 | -1.16 | 105434.50 | 9043.30 | 2.10 |
| 2024-08-21 | 8.58 | 8.60 | -0.05 | -0.58 | 134674.20 | 11674.81 | 2.69 |
| 2024-08-20 | 8.59 | 8.65 | 0.10 | 1.17 | 166527.09 | 14430.35 | 3.32 |
| 2024-08-19 | 8.90 | 8.55 | -0.40 | -4.47 | 227264.83 | 19684.56 | 4.54 |
| 2024-08-16 | 8.80 | 8.95 | 0.09 | 1.02 | 246524.83 | 21913.32 | 4.92 |
| 2024-08-15 | 8.80 | 8.86 | -0.08 | -0.90 | 219381.59 | 19442.32 | 4.38 |
| 2024-08-14 | 8.88 | 8.94 | 0.00 | 0.00 | 356299.21 | 31879.79 | 7.11 |
| 2024-08-13 | 8.14 | 8.94 | 0.75 | 9.16 | 464449.12 | 40431.13 | 9.27 |
| 2024-08-12 | 8.29 | 8.19 | -0.17 | -2.03 | 265933.50 | 21886.03 | 5.31 |
| 2024-08-09 | 7.87 | 8.36 | 0.58 | 7.46 | 451555.76 | 38910.22 | 9.01 |
| 2024-08-08 | 7.60 | 7.78 | 0.16 | 2.10 | 158842.42 | 12343.48 | 3.17 |
| 2024-08-07 | 7.34 | 7.62 | 0.31 | 4.24 | 121335.77 | 9237.52 | 2.42 |
| 2024-08-06 | 7.30 | 7.31 | 0.10 | 1.39 | 69605.56 | 5069.54 | 1.39 |
| 2024-08-05 | 7.64 | 7.21 | -0.53 | -6.85 | 114934.50 | 8537.23 | 2.29 |
| 2024-08-02 | 7.95 | 7.74 | -0.30 | -3.73 | 106526.64 | 8383.52 | 2.13 |
| 2024-08-01 | 8.03 | 8.04 | 0.04 | 0.50 | 122256.14 | 9829.49 | 2.44 |
| 2024-07-31 | 7.90 | 8.03 | 0.14 | 1.77 | 142883.67 | 11349.91 | 2.85 |
| 2024-07-30 | 7.71 | 7.89 | 0.10 | 1.28 | 120697.86 | 9402.68 | 2.41 |
| 2024-07-29 | 7.70 | 7.79 | 0.09 | 1.17 | 113903.94 | 8846.88 | 2.27 |
| 2024-07-26 | 7.59 | 7.70 | 0.15 | 1.99 | 123278.61 | 9450.96 | 2.46 |
| 2024-07-25 | 7.60 | 7.55 | -0.10 | -1.31 | 127947.93 | 9610.34 | 2.55 |
| 2024-07-24 | 7.80 | 7.65 | -0.22 | -2.80 | 164813.02 | 12764.32 | 3.29 |
| 2024-07-23 | 7.95 | 7.87 | -0.28 | -3.44 | 267654.56 | 21331.13 | 5.34 |
| 2024-07-22 | 7.16 | 8.15 | 1.01 | 14.15 | 466514.90 | 36961.34 | 9.31 |
| 2024-07-19 | 6.92 | 7.14 | 0.21 | 3.03 | 99588.50 | 7079.34 | 1.99 |
| 2024-07-18 | 7.00 | 6.93 | -0.15 | -2.12 | 100022.00 | 6832.70 | 2.00 |
| 2024-07-17 | 7.32 | 7.08 | -0.25 | -3.41 | 121469.93 | 8628.46 | 2.42 |
| 2024-07-16 | 7.30 | 7.33 | 0.08 | 1.10 | 143942.31 | 10365.89 | 2.87 |
| 2024-07-15 | 7.40 | 7.25 | -0.16 | -2.16 | 80924.94 | 5927.12 | 1.62 |
| 2024-07-12 | 7.63 | 7.41 | -0.26 | -3.39 | 114554.00 | 8513.06 | 2.29 |
| 2024-07-11 | 7.65 | 7.67 | 0.17 | 2.27 | 126043.46 | 9602.12 | 2.52 |
| 2024-07-10 | 7.61 | 7.50 | -0.13 | -1.70 | 116392.40 | 8797.27 | 2.32 |
| 2024-07-09 | 7.21 | 7.63 | 0.37 | 5.10 | 138426.15 | 10401.62 | 2.76 |
| 2024-07-08 | 7.35 | 7.26 | -0.05 | -0.68 | 73625.00 | 5373.14 | 1.47 |
| 2024-07-05 | 7.35 | 7.31 | -0.04 | -0.54 | 102498.00 | 7466.80 | 2.05 |
| 2024-07-04 | 7.70 | 7.35 | -0.40 | -5.16 | 217549.00 | 16186.75 | 4.34 |
| 2024-07-03 | 7.81 | 7.75 | -0.07 | -0.90 | 88296.38 | 6820.97 | 1.76 |
| 2024-07-02 | 7.90 | 7.82 | -0.08 | -1.01 | 73430.45 | 5768.16 | 1.47 |
| 2024-07-01 | 8.09 | 7.90 | -0.19 | -2.35 | 116516.95 | 9153.64 | 2.33 |
| 2024-06-28 | 7.91 | 8.09 | 0.15 | 1.89 | 99116.19 | 8069.11 | 1.98 |
| 2024-06-27 | 8.14 | 7.94 | -0.23 | -2.82 | 98399.50 | 7941.72 | 1.96 |
| 2024-06-26 | 7.90 | 8.17 | 0.31 | 3.94 | 90582.25 | 7217.54 | 1.81 |
| 2024-06-25 | 8.02 | 7.86 | -0.20 | -2.48 | 117795.75 | 9324.85 | 2.35 |
| 2024-06-24 | 8.46 | 8.06 | -0.46 | -5.40 | 154213.13 | 12663.60 | 3.08 |
| 2024-06-21 | 8.13 | 8.52 | 0.33 | 4.03 | 166918.50 | 13938.13 | 3.33 |
| 2024-06-20 | 8.30 | 8.19 | -0.14 | -1.68 | 116329.42 | 9655.84 | 2.32 |
| 2024-06-19 | 8.38 | 8.33 | -0.08 | -0.95 | 108172.75 | 8974.59 | 2.16 |
| 2024-06-18 | 8.18 | 8.41 | 0.19 | 2.31 | 126746.25 | 10577.96 | 2.53 |
| 2024-06-17 | 8.02 | 8.22 | 0.15 | 1.86 | 105042.30 | 8603.12 | 2.10 |
| 2024-06-14 | 8.05 | 8.07 | -0.03 | -0.37 | 89508.00 | 7153.44 | 1.79 |
| 2024-06-13 | 7.99 | 8.10 | 0.17 | 2.14 | 119843.16 | 9670.57 | 2.39 |
| 2024-06-12 | 7.77 | 7.93 | 0.15 | 1.93 | 94075.00 | 7434.53 | 1.88 |
| 2024-06-11 | 7.45 | 7.78 | 0.29 | 3.87 | 95947.46 | 7302.40 | 1.92 |
| 2024-06-07 | 7.43 | 7.49 | 0.13 | 1.77 | 96696.50 | 7249.25 | 1.93 |
| 2024-06-06 | 7.71 | 7.36 | -0.35 | -4.54 | 164707.76 | 12387.88 | 3.29 |
| 2024-06-05 | 7.90 | 7.71 | -0.24 | -3.02 | 118994.25 | 9333.70 | 2.38 |
| 2024-06-04 | 8.20 | 7.95 | -0.36 | -4.33 | 167858.22 | 13364.67 | 3.35 |
| 2024-06-03 | 8.15 | 8.31 | 0.17 | 2.09 | 205706.77 | 17221.27 | 4.11 |
| 2024-05-31 | 7.96 | 8.14 | 0.18 | 2.26 | 153864.00 | 12552.31 | 3.07 |
| 2024-05-30 | 7.76 | 7.96 | 0.21 | 2.71 | 133671.00 | 10604.29 | 2.67 |
| 2024-05-29 | 7.82 | 7.75 | -0.11 | -1.40 | 93840.34 | 7337.17 | 1.87 |
| 2024-05-28 | 7.95 | 7.86 | -0.13 | -1.63 | 103062.54 | 8200.33 | 2.06 |
| 2024-05-27 | 7.66 | 7.99 | 0.28 | 3.63 | 108452.75 | 8448.51 | 2.16 |
| 2024-05-24 | 7.87 | 7.71 | -0.18 | -2.28 | 132809.00 | 10384.99 | 2.65 |
| 2024-05-23 | 8.02 | 7.89 | -0.10 | -1.25 | 134340.51 | 10770.42 | 2.68 |
| 2024-05-22 | 8.00 | 7.99 | -0.06 | -0.75 | 96527.34 | 7709.12 | 1.93 |
| 2024-05-21 | 7.97 | 8.05 | 0.06 | 0.75 | 112785.91 | 9038.96 | 2.25 |
| 2024-05-20 | 7.95 | 7.99 | 0.11 | 1.40 | 139077.54 | 11044.79 | 2.78 |
| 2024-05-17 | 7.51 | 7.88 | 0.33 | 4.37 | 177792.47 | 13993.84 | 3.55 |
| 2024-05-16 | 7.62 | 7.55 | -0.06 | -0.79 | 79454.50 | 6024.64 | 1.59 |
| 2024-05-15 | 7.50 | 7.61 | 0.15 | 2.01 | 113853.52 | 8618.92 | 2.27 |
| 2024-05-14 | 7.22 | 7.46 | 0.28 | 3.90 | 94523.59 | 7022.00 | 1.89 |
| 2024-05-13 | 7.41 | 7.18 | -0.33 | -4.39 | 70739.99 | 5119.59 | 1.41 |
| 2024-05-10 | 7.59 | 7.51 | -0.08 | -1.05 | 71031.68 | 5333.78 | 1.42 |
日K线
周K线
月K线
