领湃科技(300530)股票信息
| 股票代码 | 300530 |
| 股票名称 | 领湃科技 |
| 最新价/元 | 26.22 |
| 涨跌额/元 | 3.57 |
| 涨跌幅/% | 15.76 |
| 买入/元 | 26.21 |
| 卖出/元 | 26.22 |
| 昨收/元 | 22.65 |
| 今开/元 | 26.70 |
| 最高/元 | 26.98 |
| 最低/元 | 23.01 |
| 成交量/手 | 116419.34 |
| 成交额/万 | 29408.56 |
| 股净值/元 | -21.15 |
| 市净率 | 36.86 |
| 总市值/万 | 450856.45 |
| 流通值/万 | 414996.30 |
| 换手率/% | 7.36 |
| 入市日期 | 2016-08-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
领湃科技(300530)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 | 26.70 | 26.22 | 3.57 | 15.76 | 116419.34 | 29408.56 | 7.36 |
| 2024-09-30 | 20.74 | 22.65 | 3.55 | 18.59 | 123145.40 | 26225.65 | 7.78 |
| 2024-09-27 | 16.11 | 19.10 | 3.18 | 19.98 | 63603.07 | 11739.06 | 4.02 |
| 2024-09-26 | 15.70 | 15.92 | 0.19 | 1.21 | 24865.00 | 3909.73 | 1.57 |
| 2024-09-25 | 15.65 | 15.73 | 0.22 | 1.42 | 22432.00 | 3546.24 | 1.42 |
| 2024-09-24 | 14.86 | 15.51 | 0.62 | 4.16 | 23329.65 | 3567.63 | 1.47 |
| 2024-09-23 | 14.90 | 14.89 | 0.01 | 0.07 | 10512.85 | 1566.28 | 0.66 |
| 2024-09-20 | 15.24 | 14.88 | -0.26 | -1.72 | 11245.00 | 1673.75 | 0.71 |
| 2024-09-19 | 14.76 | 15.14 | 0.42 | 2.85 | 16686.00 | 2508.73 | 1.05 |
| 2024-09-18 | 15.00 | 14.72 | -0.26 | -1.74 | 13768.25 | 2021.50 | 0.87 |
| 2024-09-13 | 15.36 | 14.98 | -0.56 | -3.60 | 20673.90 | 3122.88 | 1.31 |
| 2024-09-12 | 15.84 | 15.54 | -0.28 | -1.77 | 26693.00 | 4212.57 | 1.69 |
| 2024-09-11 | 15.47 | 15.82 | 0.35 | 2.26 | 35750.00 | 5681.05 | 2.26 |
| 2024-09-10 | 15.30 | 15.47 | 0.17 | 1.11 | 18233.00 | 2821.28 | 1.15 |
| 2024-09-09 | 15.00 | 15.30 | 0.03 | 0.20 | 14689.00 | 2236.77 | 0.93 |
| 2024-09-06 | 15.85 | 15.27 | -0.54 | -3.42 | 19744.00 | 3053.39 | 1.25 |
| 2024-09-05 | 15.98 | 15.81 | -0.41 | -2.53 | 33755.00 | 5387.31 | 2.13 |
| 2024-09-04 | 15.67 | 16.22 | 0.37 | 2.33 | 50487.76 | 8190.09 | 3.19 |
| 2024-09-03 | 15.32 | 15.85 | 0.42 | 2.72 | 32638.00 | 5153.29 | 2.06 |
| 2024-09-02 | 15.24 | 15.43 | -0.05 | -0.32 | 34543.60 | 5378.08 | 2.18 |
| 2024-08-30 | 15.19 | 15.48 | 0.26 | 1.71 | 45962.51 | 7093.93 | 2.90 |
| 2024-08-29 | 14.11 | 15.22 | 1.17 | 8.33 | 55325.91 | 8526.94 | 3.50 |
| 2024-08-28 | 14.85 | 14.05 | -1.02 | -6.77 | 28874.00 | 4154.74 | 1.82 |
| 2024-08-27 | 15.76 | 15.07 | -0.98 | -6.11 | 28591.00 | 4384.41 | 1.81 |
| 2024-08-26 | 14.88 | 16.05 | 0.87 | 5.73 | 52230.25 | 8391.07 | 3.30 |
| 2024-08-23 | 16.13 | 15.18 | -1.71 | -10.12 | 49313.00 | 7632.72 | 3.12 |
| 2024-08-22 | 15.85 | 16.89 | 0.81 | 5.04 | 68791.00 | 11554.77 | 4.35 |
| 2024-08-21 | 15.02 | 16.08 | 0.87 | 5.72 | 42843.32 | 6907.14 | 2.71 |
| 2024-08-20 | 15.06 | 15.21 | 0.16 | 1.06 | 12875.00 | 1963.74 | 0.81 |
| 2024-08-19 | 15.10 | 15.05 | -0.15 | -0.99 | 7092.00 | 1070.04 | 0.45 |
| 2024-08-16 | 15.64 | 15.20 | -0.19 | -1.24 | 8612.00 | 1310.98 | 0.54 |
| 2024-08-15 | 15.11 | 15.39 | 0.26 | 1.72 | 14716.00 | 2241.96 | 0.93 |
| 2024-08-14 | 15.50 | 15.13 | -0.12 | -0.79 | 18529.50 | 2853.42 | 1.17 |
| 2024-08-13 | 14.77 | 15.25 | 0.58 | 3.95 | 20029.50 | 3022.29 | 1.27 |
| 2024-08-12 | 14.95 | 14.67 | -0.29 | -1.94 | 9276.75 | 1367.32 | 0.59 |
| 2024-08-09 | 15.60 | 14.96 | -0.27 | -1.77 | 10741.25 | 1625.94 | 0.68 |
| 2024-08-08 | 15.36 | 15.23 | -0.28 | -1.81 | 10707.25 | 1630.45 | 0.68 |
| 2024-08-07 | 15.66 | 15.51 | -0.19 | -1.21 | 8821.00 | 1368.47 | 0.56 |
| 2024-08-06 | 15.35 | 15.70 | 0.40 | 2.61 | 11839.00 | 1851.80 | 0.75 |
| 2024-08-05 | 15.75 | 15.30 | -0.52 | -3.29 | 14755.00 | 2314.78 | 0.93 |
| 2024-08-02 | 15.76 | 15.82 | -0.02 | -0.13 | 17876.00 | 2870.30 | 1.13 |
| 2024-08-01 | 16.21 | 15.84 | -0.10 | -0.63 | 15131.00 | 2414.72 | 0.96 |
| 2024-07-31 | 15.55 | 15.94 | 0.43 | 2.77 | 18162.00 | 2864.32 | 1.15 |
| 2024-07-30 | 15.33 | 15.51 | 0.18 | 1.17 | 14541.00 | 2247.26 | 0.92 |
| 2024-07-29 | 15.30 | 15.33 | 0.08 | 0.53 | 11648.00 | 1767.96 | 0.74 |
| 2024-07-26 | 15.10 | 15.25 | 0.07 | 0.46 | 12891.00 | 1970.73 | 0.81 |
| 2024-07-25 | 14.81 | 15.18 | 0.37 | 2.50 | 14126.00 | 2127.57 | 0.89 |
| 2024-07-24 | 15.19 | 14.81 | -0.55 | -3.58 | 15683.75 | 2344.74 | 0.99 |
| 2024-07-23 | 15.72 | 15.36 | -0.52 | -3.28 | 15795.00 | 2475.82 | 1.00 |
| 2024-07-22 | 15.91 | 15.88 | 0.22 | 1.41 | 12594.26 | 1998.64 | 0.80 |
| 2024-07-19 | 15.85 | 15.66 | 0.03 | 0.19 | 14420.00 | 2252.32 | 0.91 |
| 2024-07-18 | 15.85 | 15.63 | -0.38 | -2.37 | 16697.76 | 2598.95 | 1.06 |
| 2024-07-17 | 16.20 | 16.01 | -0.16 | -0.99 | 15421.00 | 2505.68 | 0.97 |
| 2024-07-16 | 15.88 | 16.17 | 0.22 | 1.38 | 17564.00 | 2860.16 | 1.11 |
| 2024-07-15 | 16.36 | 15.95 | -0.65 | -3.92 | 16585.00 | 2662.02 | 1.05 |
| 2024-07-12 | 16.20 | 16.60 | -0.04 | -0.24 | 23514.00 | 3899.71 | 1.49 |
| 2024-07-11 | 16.32 | 16.64 | 0.89 | 5.65 | 31324.45 | 5237.93 | 1.98 |
| 2024-07-10 | 15.70 | 15.75 | -0.13 | -0.82 | 15987.00 | 2536.27 | 1.01 |
| 2024-07-09 | 15.68 | 15.88 | 0.22 | 1.41 | 24238.00 | 3744.58 | 1.53 |
| 2024-07-08 | 16.05 | 15.66 | -0.61 | -3.75 | 17044.75 | 2676.41 | 1.08 |
| 2024-07-05 | 16.50 | 16.27 | -0.48 | -2.87 | 20545.55 | 3345.45 | 1.30 |
| 2024-07-04 | 17.35 | 16.75 | -0.95 | -5.37 | 30204.00 | 5117.80 | 1.91 |
| 2024-07-03 | 16.76 | 17.70 | 0.94 | 5.61 | 54015.75 | 9527.12 | 3.41 |
| 2024-07-02 | 16.72 | 16.76 | 0.17 | 1.03 | 17380.30 | 2915.38 | 1.10 |
| 2024-07-01 | 16.40 | 16.59 | 0.30 | 1.84 | 14772.00 | 2426.12 | 0.93 |
| 2024-06-28 | 16.19 | 16.29 | 0.04 | 0.25 | 16124.00 | 2647.09 | 1.02 |
| 2024-06-27 | 16.66 | 16.25 | -0.49 | -2.93 | 21271.58 | 3523.87 | 1.34 |
| 2024-06-26 | 15.75 | 16.74 | 0.70 | 4.36 | 30077.34 | 4997.96 | 1.90 |
| 2024-06-25 | 16.80 | 16.04 | -0.85 | -5.03 | 23839.00 | 3869.78 | 1.51 |
| 2024-06-24 | 17.00 | 16.89 | 0.29 | 1.75 | 27500.00 | 4687.13 | 1.74 |
| 2024-06-21 | 16.26 | 16.60 | 0.10 | 0.61 | 19353.75 | 3260.64 | 1.22 |
| 2024-06-20 | 17.28 | 16.50 | -1.14 | -6.46 | 26523.00 | 4467.84 | 1.68 |
| 2024-06-19 | 16.98 | 17.64 | 0.64 | 3.77 | 32750.00 | 5638.34 | 2.07 |
| 2024-06-18 | 16.97 | 17.00 | -0.01 | -0.06 | 16519.76 | 2793.78 | 1.04 |
| 2024-06-17 | 16.84 | 17.01 | 0.04 | 0.24 | 18801.50 | 3197.87 | 1.19 |
| 2024-06-14 | 16.88 | 16.97 | 0.05 | 0.30 | 15579.92 | 2630.53 | 0.98 |
| 2024-06-13 | 17.37 | 16.92 | -0.35 | -2.03 | 19590.67 | 3345.51 | 1.24 |
| 2024-06-12 | 16.81 | 17.27 | 0.51 | 3.04 | 21486.00 | 3680.46 | 1.36 |
| 2024-06-11 | 16.18 | 16.76 | 0.34 | 2.07 | 22209.00 | 3672.11 | 1.40 |
| 2024-06-07 | 15.72 | 16.42 | 0.58 | 3.66 | 28481.50 | 4640.63 | 1.80 |
| 2024-06-06 | 16.96 | 15.84 | -0.94 | -5.60 | 40285.75 | 6674.03 | 2.55 |
| 2024-06-05 | 17.35 | 16.78 | -0.82 | -4.66 | 29872.00 | 5079.12 | 1.89 |
| 2024-06-04 | 17.54 | 17.60 | -0.25 | -1.40 | 33158.00 | 5757.08 | 2.10 |
| 2024-06-03 | 18.00 | 17.85 | -2.31 | -11.46 | 56451.72 | 10178.65 | 3.57 |
| 2024-05-31 | 20.46 | 20.16 | -0.55 | -2.66 | 48306.76 | 9743.90 | 3.05 |
| 2024-05-30 | 21.20 | 20.71 | -0.66 | -3.09 | 63221.50 | 13462.18 | 3.99 |
| 2024-05-29 | 19.80 | 21.37 | 2.27 | 11.89 | 85277.76 | 17935.46 | 5.39 |
| 2024-05-28 | 19.20 | 19.10 | -0.26 | -1.34 | 19275.00 | 3682.02 | 1.22 |
| 2024-05-27 | 19.05 | 19.36 | 0.31 | 1.63 | 24778.00 | 4744.44 | 1.57 |
| 2024-05-24 | 19.99 | 19.05 | -1.14 | -5.65 | 36005.00 | 6985.29 | 2.28 |
| 2024-05-23 | 21.17 | 20.19 | -1.37 | -6.35 | 57876.00 | 11738.43 | 3.66 |
| 2024-05-22 | 20.78 | 21.56 | 0.96 | 4.66 | 55747.45 | 11892.22 | 3.52 |
| 2024-05-21 | 21.40 | 20.60 | -0.80 | -3.74 | 40766.45 | 8464.34 | 2.58 |
| 2024-05-20 | 21.13 | 21.40 | 0.26 | 1.23 | 45826.45 | 9861.12 | 2.90 |
| 2024-05-17 | 21.70 | 21.14 | -1.38 | -6.13 | 65275.45 | 14021.73 | 4.12 |
| 2024-05-16 | 23.00 | 22.52 | -0.84 | -3.60 | 80409.45 | 18736.89 | 5.08 |
| 2024-05-15 | 22.10 | 23.36 | 0.55 | 2.41 | 88152.27 | 19970.64 | 5.57 |
| 2024-05-14 | 21.88 | 22.81 | 0.67 | 3.03 | 87290.45 | 19657.15 | 5.52 |
| 2024-05-13 | 20.87 | 22.14 | 0.97 | 4.58 | 89124.00 | 19567.18 | 5.63 |
| 2024-05-10 | 23.01 | 21.17 | -1.93 | -8.36 | 101140.11 | 22152.82 | 6.39 |
日K线
周K线
月K线
