世名科技(300522)股票信息
| 股票代码 | 300522 |
| 股票名称 | 世名科技 |
| 最新价/元 | 13.92 |
| 涨跌额/元 | 1.32 |
| 涨跌幅/% | 10.48 |
| 买入/元 | 13.92 |
| 卖出/元 | 13.93 |
| 昨收/元 | 12.60 |
| 今开/元 | 14.90 |
| 最高/元 | 14.92 |
| 最低/元 | 12.58 |
| 成交量/手 | 235209.72 |
| 成交额/万 | 32144.93 |
| 股净值/元 | 249.46 |
| 市净率 | 5.55 |
| 总市值/万 | 448852.50 |
| 流通值/万 | 339508.73 |
| 换手率/% | 9.64 |
| 入市日期 | 2016-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
世名科技(300522)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 | 14.90 | 13.92 | 1.32 | 10.48 | 235209.72 | 32144.93 | 9.64 |
| 2024-09-30 | 11.36 | 12.60 | 1.74 | 16.02 | 159181.15 | 18863.46 | 6.53 |
| 2024-09-27 | 10.49 | 10.86 | 0.52 | 5.03 | 72460.92 | 7712.83 | 2.97 |
| 2024-09-26 | 10.05 | 10.34 | 0.27 | 2.68 | 57149.10 | 5872.80 | 2.34 |
| 2024-09-25 | 10.04 | 10.07 | 0.00 | 0.00 | 65379.08 | 6631.94 | 2.68 |
| 2024-09-24 | 9.77 | 10.07 | 0.10 | 1.00 | 76781.50 | 7583.94 | 3.15 |
| 2024-09-23 | 9.52 | 9.97 | 0.53 | 5.61 | 60217.40 | 5863.48 | 2.47 |
| 2024-09-20 | 9.38 | 9.44 | 0.07 | 0.75 | 38424.10 | 3616.18 | 1.58 |
| 2024-09-19 | 9.35 | 9.37 | 0.04 | 0.43 | 29002.12 | 2737.78 | 1.19 |
| 2024-09-18 | 9.50 | 9.33 | -0.01 | -0.11 | 21798.90 | 2038.31 | 0.89 |
| 2024-09-13 | 9.79 | 9.34 | -0.45 | -4.60 | 25878.80 | 2457.96 | 1.06 |
| 2024-09-12 | 9.80 | 9.79 | 0.01 | 0.10 | 35235.10 | 3437.12 | 1.44 |
| 2024-09-11 | 9.86 | 9.78 | -0.14 | -1.41 | 21951.00 | 2162.64 | 0.90 |
| 2024-09-10 | 9.85 | 9.92 | 0.08 | 0.81 | 24611.40 | 2426.16 | 1.01 |
| 2024-09-09 | 9.84 | 9.84 | -0.10 | -1.01 | 25284.18 | 2498.87 | 1.04 |
| 2024-09-06 | 10.17 | 9.94 | -0.29 | -2.84 | 37134.89 | 3706.65 | 1.52 |
| 2024-09-05 | 10.32 | 10.23 | -0.09 | -0.87 | 57667.70 | 5869.63 | 2.36 |
| 2024-09-04 | 9.80 | 10.32 | 0.38 | 3.82 | 89855.22 | 9205.66 | 3.68 |
| 2024-09-03 | 9.86 | 9.94 | 0.06 | 0.61 | 28187.60 | 2796.05 | 1.16 |
| 2024-09-02 | 9.85 | 9.88 | 0.00 | 0.00 | 59804.40 | 6008.34 | 2.45 |
| 2024-08-30 | 9.84 | 9.88 | 0.04 | 0.41 | 64913.20 | 6426.44 | 2.66 |
| 2024-08-29 | 9.44 | 9.84 | 0.43 | 4.57 | 38141.12 | 3687.77 | 1.56 |
| 2024-08-28 | 9.28 | 9.41 | 0.13 | 1.40 | 30165.40 | 2829.55 | 1.23 |
| 2024-08-27 | 9.42 | 9.28 | -0.32 | -3.33 | 46342.90 | 4378.57 | 1.90 |
| 2024-08-26 | 9.20 | 9.60 | 0.38 | 4.12 | 62097.70 | 5968.03 | 2.54 |
| 2024-08-23 | 9.40 | 9.22 | -0.01 | -0.11 | 19129.40 | 1751.99 | 0.78 |
| 2024-08-22 | 9.42 | 9.23 | -0.20 | -2.12 | 19617.90 | 1826.31 | 0.80 |
| 2024-08-21 | 9.25 | 9.43 | 0.11 | 1.18 | 21981.20 | 2074.89 | 0.90 |
| 2024-08-20 | 9.44 | 9.32 | -0.07 | -0.75 | 20925.10 | 1962.26 | 0.86 |
| 2024-08-19 | 9.55 | 9.39 | -0.15 | -1.57 | 19983.80 | 1886.48 | 0.82 |
| 2024-08-16 | 9.61 | 9.54 | 0.03 | 0.32 | 17731.80 | 1697.18 | 0.73 |
| 2024-08-15 | 9.40 | 9.51 | 0.08 | 0.85 | 15604.80 | 1481.17 | 0.64 |
| 2024-08-14 | 9.56 | 9.43 | -0.13 | -1.36 | 14403.40 | 1369.44 | 0.59 |
| 2024-08-13 | 9.37 | 9.56 | 0.19 | 2.03 | 13712.10 | 1293.92 | 0.56 |
| 2024-08-12 | 9.50 | 9.37 | -0.17 | -1.78 | 18879.00 | 1780.40 | 0.77 |
| 2024-08-09 | 9.63 | 9.54 | 0.02 | 0.21 | 19319.20 | 1857.62 | 0.79 |
| 2024-08-08 | 9.69 | 9.52 | -0.20 | -2.06 | 18333.00 | 1749.30 | 0.75 |
| 2024-08-07 | 9.53 | 9.72 | 0.19 | 1.99 | 27673.94 | 2672.41 | 1.13 |
| 2024-08-06 | 9.42 | 9.53 | 0.16 | 1.71 | 29296.90 | 2782.17 | 1.20 |
| 2024-08-05 | 9.60 | 9.37 | -0.38 | -3.90 | 38311.20 | 3641.18 | 1.57 |
| 2024-08-02 | 9.91 | 9.75 | -0.22 | -2.21 | 30877.56 | 3031.91 | 1.26 |
| 2024-08-01 | 10.08 | 9.97 | -0.11 | -1.09 | 27510.96 | 2760.96 | 1.13 |
| 2024-07-31 | 9.74 | 10.08 | 0.34 | 3.49 | 29384.84 | 2922.59 | 1.20 |
| 2024-07-30 | 9.80 | 9.74 | -0.12 | -1.22 | 20248.80 | 1973.59 | 0.83 |
| 2024-07-29 | 9.85 | 9.86 | 0.01 | 0.10 | 15628.02 | 1539.29 | 0.64 |
| 2024-07-26 | 9.70 | 9.85 | 0.18 | 1.86 | 18321.00 | 1797.50 | 0.75 |
| 2024-07-25 | 9.77 | 9.67 | -0.09 | -0.92 | 21377.20 | 2067.97 | 0.87 |
| 2024-07-24 | 9.81 | 9.76 | -0.05 | -0.51 | 34482.20 | 3417.12 | 1.41 |
| 2024-07-23 | 10.09 | 9.81 | -0.32 | -3.16 | 25223.00 | 2516.97 | 1.03 |
| 2024-07-22 | 10.28 | 10.13 | -0.15 | -1.46 | 21341.20 | 2175.13 | 0.87 |
| 2024-07-19 | 9.96 | 10.28 | 0.32 | 3.21 | 38334.00 | 3934.83 | 1.57 |
| 2024-07-18 | 9.90 | 9.96 | 0.05 | 0.51 | 26697.43 | 2615.16 | 1.09 |
| 2024-07-17 | 10.17 | 9.91 | -0.25 | -2.46 | 31695.20 | 3154.04 | 1.30 |
| 2024-07-16 | 10.25 | 10.16 | 0.02 | 0.20 | 22663.80 | 2297.54 | 0.93 |
| 2024-07-15 | 10.37 | 10.14 | -0.34 | -3.24 | 24993.10 | 2564.58 | 1.02 |
| 2024-07-12 | 10.58 | 10.48 | -0.14 | -1.32 | 19576.94 | 2050.90 | 0.80 |
| 2024-07-11 | 10.37 | 10.62 | 0.41 | 4.02 | 32516.50 | 3419.93 | 1.33 |
| 2024-07-10 | 10.45 | 10.21 | -0.24 | -2.30 | 21318.00 | 2201.45 | 0.87 |
| 2024-07-09 | 10.24 | 10.45 | 0.26 | 2.55 | 32934.20 | 3405.76 | 1.35 |
| 2024-07-08 | 10.50 | 10.19 | -0.36 | -3.41 | 42576.02 | 4390.99 | 1.74 |
| 2024-07-05 | 10.63 | 10.55 | -0.13 | -1.22 | 29613.00 | 3122.05 | 1.21 |
| 2024-07-04 | 11.06 | 10.68 | -0.37 | -3.35 | 24498.92 | 2651.57 | 1.00 |
| 2024-07-03 | 11.09 | 11.05 | -0.08 | -0.72 | 22729.70 | 2509.37 | 0.93 |
| 2024-07-02 | 11.39 | 11.13 | -0.28 | -2.45 | 28241.00 | 3172.19 | 1.16 |
| 2024-07-01 | 11.05 | 11.41 | 0.36 | 3.26 | 52505.98 | 5995.16 | 2.15 |
| 2024-06-28 | 10.91 | 11.05 | 0.15 | 1.38 | 40399.00 | 4509.81 | 1.65 |
| 2024-06-27 | 11.25 | 10.90 | -0.31 | -2.77 | 33822.82 | 3744.25 | 1.38 |
| 2024-06-26 | 10.81 | 11.21 | 0.33 | 3.03 | 31830.60 | 3493.99 | 1.30 |
| 2024-06-25 | 10.96 | 10.88 | -0.01 | -0.09 | 36807.20 | 4041.28 | 1.51 |
| 2024-06-24 | 11.40 | 10.89 | -0.53 | -4.64 | 49088.40 | 5415.25 | 2.01 |
| 2024-06-21 | 11.48 | 11.42 | -0.21 | -1.81 | 42833.20 | 4905.35 | 1.75 |
| 2024-06-20 | 12.00 | 11.63 | -0.54 | -4.44 | 70696.00 | 8367.08 | 2.89 |
| 2024-06-19 | 12.00 | 12.17 | 0.04 | 0.33 | 106078.38 | 12965.96 | 4.34 |
| 2024-06-18 | 11.22 | 12.13 | 0.92 | 8.21 | 128018.38 | 15438.62 | 5.24 |
| 2024-06-17 | 11.14 | 11.21 | 0.07 | 0.63 | 28029.00 | 3145.01 | 1.15 |
| 2024-06-14 | 11.46 | 11.14 | -0.40 | -3.47 | 42642.50 | 4760.27 | 1.75 |
| 2024-06-13 | 11.56 | 11.54 | -0.02 | -0.17 | 41530.60 | 4850.24 | 1.70 |
| 2024-06-12 | 11.55 | 11.56 | -0.03 | -0.26 | 54468.50 | 6238.08 | 2.23 |
| 2024-06-11 | 11.07 | 11.59 | 0.52 | 4.70 | 64173.79 | 7273.57 | 2.63 |
| 2024-06-07 | 10.67 | 11.07 | 0.55 | 5.23 | 41010.80 | 4489.33 | 1.68 |
| 2024-06-06 | 11.16 | 10.52 | -0.66 | -5.90 | 64382.00 | 6920.28 | 2.63 |
| 2024-06-05 | 11.54 | 11.18 | -0.24 | -2.10 | 40621.20 | 4569.19 | 1.66 |
| 2024-06-04 | 11.70 | 11.42 | -0.31 | -2.64 | 38102.60 | 4334.54 | 1.56 |
| 2024-06-03 | 12.13 | 11.73 | -0.28 | -2.33 | 37184.40 | 4377.84 | 1.52 |
| 2024-05-31 | 11.97 | 12.01 | -0.05 | -0.42 | 34224.20 | 4115.51 | 1.40 |
| 2024-05-30 | 12.29 | 12.06 | -0.29 | -2.35 | 52471.20 | 6341.83 | 2.15 |
| 2024-05-29 | 12.08 | 12.35 | 0.19 | 1.56 | 51821.52 | 6351.82 | 2.12 |
| 2024-05-28 | 12.11 | 12.21 | 0.02 | 0.16 | 63039.36 | 7744.31 | 2.58 |
| 2024-05-27 | 11.90 | 12.19 | 0.29 | 2.44 | 52619.92 | 6228.60 | 2.15 |
| 2024-05-24 | 11.98 | 11.90 | -0.07 | -0.59 | 22808.00 | 2730.25 | 0.93 |
| 2024-05-23 | 12.20 | 11.97 | -0.23 | -1.89 | 32077.20 | 3874.01 | 1.31 |
| 2024-05-22 | 12.21 | 12.20 | -0.14 | -1.14 | 29409.70 | 3589.91 | 1.20 |
| 2024-05-21 | 12.65 | 12.34 | -0.31 | -2.45 | 31087.96 | 3840.48 | 1.27 |
| 2024-05-20 | 12.60 | 12.65 | 0.15 | 1.20 | 50352.02 | 6343.93 | 2.06 |
| 2024-05-17 | 12.30 | 12.50 | 0.23 | 1.87 | 38061.50 | 4678.01 | 1.56 |
| 2024-05-16 | 12.21 | 12.27 | -0.02 | -0.16 | 29710.04 | 3668.06 | 1.22 |
| 2024-05-15 | 12.24 | 12.29 | 0.08 | 0.66 | 33725.94 | 4165.66 | 1.38 |
| 2024-05-14 | 12.11 | 12.21 | 0.10 | 0.83 | 29470.10 | 3609.30 | 1.21 |
| 2024-05-13 | 12.28 | 12.11 | -0.24 | -1.94 | 45790.80 | 5546.94 | 1.87 |
| 2024-05-10 | 12.69 | 12.35 | -0.35 | -2.76 | 53754.94 | 6677.60 | 2.20 |
日K线
周K线
月K线
