先进数通(300541)股票信息
| 股票代码 | 300541 |
| 股票名称 | 先进数通 |
| 最新价/元 | 14.34 |
| 涨跌额/元 | 2.39 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 14.34 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.95 |
| 今开/元 | 14.30 |
| 最高/元 | 14.34 |
| 最低/元 | 12.43 |
| 成交量/手 | 874422.76 |
| 成交额/万 | 120338.94 |
| 股净值/元 | 28.68 |
| 市净率 | 3.83 |
| 总市值/万 | 616683.80 |
| 流通值/万 | 523709.80 |
| 换手率/% | 23.94 |
| 入市日期 | 2016-09-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
先进数通(300541)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 | 14.30 | 14.34 | 2.39 | 20.00 | 874422.76 | 120338.94 | 23.94 |
| 2024-09-30 | 10.69 | 11.95 | 1.90 | 18.91 | 677155.69 | 76689.99 | 18.54 |
| 2024-09-27 | 9.54 | 10.05 | 0.65 | 6.92 | 405058.35 | 39765.50 | 11.09 |
| 2024-09-26 | 9.26 | 9.40 | 0.08 | 0.86 | 258451.09 | 23994.52 | 7.08 |
| 2024-09-25 | 9.30 | 9.32 | 0.19 | 2.08 | 302680.19 | 28385.22 | 8.29 |
| 2024-09-24 | 8.86 | 9.13 | 0.31 | 3.52 | 237104.13 | 21320.79 | 6.49 |
| 2024-09-23 | 8.83 | 8.82 | 0.01 | 0.11 | 134503.74 | 11868.85 | 3.68 |
| 2024-09-20 | 8.73 | 8.81 | 0.09 | 1.03 | 189143.21 | 16639.81 | 5.18 |
| 2024-09-19 | 8.39 | 8.72 | 0.54 | 6.60 | 213591.36 | 18383.24 | 5.85 |
| 2024-09-18 | 8.29 | 8.18 | -0.14 | -1.68 | 78242.76 | 6401.55 | 2.14 |
| 2024-09-13 | 8.63 | 8.32 | -0.32 | -3.70 | 105349.10 | 8879.30 | 2.88 |
| 2024-09-12 | 8.54 | 8.64 | 0.10 | 1.17 | 121835.80 | 10576.20 | 3.34 |
| 2024-09-11 | 8.60 | 8.54 | -0.14 | -1.61 | 71693.82 | 6131.47 | 1.96 |
| 2024-09-10 | 8.51 | 8.68 | 0.24 | 2.84 | 122564.38 | 10448.90 | 3.36 |
| 2024-09-09 | 8.45 | 8.44 | -0.13 | -1.52 | 86373.12 | 7286.75 | 2.37 |
| 2024-09-06 | 8.95 | 8.57 | -0.43 | -4.78 | 198187.77 | 17281.27 | 5.43 |
| 2024-09-05 | 8.93 | 9.00 | 0.11 | 1.24 | 219300.36 | 19895.11 | 6.00 |
| 2024-09-04 | 8.91 | 8.89 | -0.26 | -2.84 | 212762.65 | 19019.12 | 5.83 |
| 2024-09-03 | 8.63 | 9.15 | 0.46 | 5.29 | 361163.18 | 32147.45 | 9.89 |
| 2024-09-02 | 8.84 | 8.69 | -0.20 | -2.25 | 239732.02 | 21223.68 | 6.56 |
| 2024-08-30 | 8.67 | 8.89 | 0.14 | 1.60 | 347136.87 | 31165.75 | 9.51 |
| 2024-08-29 | 8.50 | 8.75 | 0.10 | 1.16 | 217069.29 | 18791.89 | 5.94 |
| 2024-08-28 | 8.53 | 8.65 | 0.00 | 0.00 | 251563.72 | 21849.79 | 6.89 |
| 2024-08-27 | 8.36 | 8.65 | 0.26 | 3.10 | 281476.43 | 24003.56 | 7.71 |
| 2024-08-26 | 8.33 | 8.39 | -0.07 | -0.83 | 163245.35 | 13674.74 | 4.47 |
| 2024-08-23 | 7.99 | 8.46 | 0.52 | 6.55 | 307504.84 | 26032.52 | 8.42 |
| 2024-08-22 | 8.23 | 7.94 | -0.25 | -3.05 | 111947.40 | 9124.70 | 3.07 |
| 2024-08-21 | 8.31 | 8.19 | -0.17 | -2.03 | 114340.34 | 9473.63 | 3.13 |
| 2024-08-20 | 8.59 | 8.36 | -0.34 | -3.91 | 196578.78 | 16579.04 | 5.38 |
| 2024-08-19 | 8.00 | 8.70 | 0.69 | 8.61 | 337536.92 | 28894.13 | 9.24 |
| 2024-08-16 | 7.89 | 8.01 | -0.08 | -0.99 | 77334.41 | 6186.83 | 2.12 |
| 2024-08-15 | 7.84 | 8.09 | 0.20 | 2.54 | 75166.06 | 6038.32 | 2.06 |
| 2024-08-14 | 7.85 | 7.89 | 0.06 | 0.77 | 37581.72 | 2964.00 | 1.03 |
| 2024-08-13 | 7.74 | 7.83 | 0.05 | 0.64 | 31072.40 | 2417.86 | 0.85 |
| 2024-08-12 | 7.81 | 7.78 | -0.10 | -1.27 | 36718.22 | 2860.25 | 1.01 |
| 2024-08-09 | 8.00 | 7.88 | -0.06 | -0.76 | 37698.13 | 2994.92 | 1.03 |
| 2024-08-08 | 8.00 | 7.94 | -0.07 | -0.87 | 44692.91 | 3535.38 | 1.22 |
| 2024-08-07 | 8.04 | 8.01 | 0.01 | 0.13 | 41709.02 | 3356.39 | 1.14 |
| 2024-08-06 | 8.01 | 8.00 | 0.10 | 1.27 | 44529.60 | 3551.16 | 1.22 |
| 2024-08-05 | 8.10 | 7.90 | -0.29 | -3.54 | 74977.58 | 6059.68 | 2.05 |
| 2024-08-02 | 8.38 | 8.19 | -0.22 | -2.62 | 74537.44 | 6181.02 | 2.04 |
| 2024-08-01 | 8.37 | 8.41 | 0.02 | 0.24 | 79074.80 | 6643.17 | 2.17 |
| 2024-07-31 | 8.09 | 8.39 | 0.31 | 3.84 | 104404.08 | 8651.97 | 2.86 |
| 2024-07-30 | 8.07 | 8.08 | 0.00 | 0.00 | 51387.78 | 4147.53 | 1.41 |
| 2024-07-29 | 7.97 | 8.08 | 0.10 | 1.25 | 63891.29 | 5146.82 | 1.75 |
| 2024-07-26 | 7.88 | 7.98 | 0.17 | 2.18 | 54880.69 | 4378.78 | 1.50 |
| 2024-07-25 | 7.67 | 7.81 | 0.09 | 1.17 | 49015.05 | 3821.52 | 1.34 |
| 2024-07-24 | 7.89 | 7.72 | -0.18 | -2.28 | 55683.28 | 4349.13 | 1.52 |
| 2024-07-23 | 8.06 | 7.90 | -0.17 | -2.11 | 53477.09 | 4290.81 | 1.46 |
| 2024-07-22 | 7.90 | 8.07 | 0.24 | 3.07 | 79057.50 | 6354.08 | 2.16 |
| 2024-07-19 | 7.75 | 7.83 | 0.05 | 0.64 | 45432.24 | 3558.84 | 1.24 |
| 2024-07-18 | 7.90 | 7.78 | -0.18 | -2.26 | 69767.17 | 5406.83 | 1.91 |
| 2024-07-17 | 8.17 | 7.96 | -0.18 | -2.21 | 51726.30 | 4164.76 | 1.42 |
| 2024-07-16 | 8.11 | 8.14 | 0.03 | 0.37 | 42909.90 | 3483.91 | 1.17 |
| 2024-07-15 | 8.28 | 8.11 | -0.17 | -2.05 | 45807.06 | 3723.78 | 1.25 |
| 2024-07-12 | 8.36 | 8.28 | -0.10 | -1.19 | 51209.50 | 4265.51 | 1.40 |
| 2024-07-11 | 8.38 | 8.38 | 0.19 | 2.32 | 65678.40 | 5497.66 | 1.80 |
| 2024-07-10 | 8.20 | 8.19 | -0.06 | -0.73 | 58014.60 | 4791.07 | 1.59 |
| 2024-07-09 | 8.07 | 8.25 | 0.14 | 1.73 | 89522.40 | 7274.39 | 2.45 |
| 2024-07-08 | 8.51 | 8.11 | -0.46 | -5.37 | 83330.89 | 6851.31 | 2.28 |
| 2024-07-05 | 8.40 | 8.57 | 0.10 | 1.18 | 78334.30 | 6679.03 | 2.14 |
| 2024-07-04 | 8.84 | 8.47 | -0.39 | -4.40 | 110363.38 | 9564.08 | 3.02 |
| 2024-07-03 | 9.23 | 8.86 | -0.46 | -4.94 | 139521.21 | 12572.71 | 3.82 |
| 2024-07-02 | 9.06 | 9.32 | 0.27 | 2.98 | 200826.87 | 18723.30 | 5.50 |
| 2024-07-01 | 8.98 | 9.05 | 0.07 | 0.78 | 79626.18 | 7197.32 | 2.18 |
| 2024-06-28 | 9.10 | 8.98 | -0.16 | -1.75 | 145497.35 | 13250.21 | 3.98 |
| 2024-06-27 | 9.40 | 9.14 | -0.40 | -4.19 | 202850.01 | 18758.62 | 5.55 |
| 2024-06-26 | 8.95 | 9.54 | 0.44 | 4.84 | 263769.79 | 24641.56 | 7.22 |
| 2024-06-25 | 8.92 | 9.10 | 0.03 | 0.33 | 201554.47 | 18231.59 | 5.52 |
| 2024-06-24 | 8.65 | 9.07 | 0.23 | 2.60 | 236677.92 | 21087.49 | 6.48 |
| 2024-06-21 | 8.50 | 8.84 | 0.28 | 3.27 | 120604.70 | 10487.86 | 3.30 |
| 2024-06-20 | 8.75 | 8.56 | -0.30 | -3.39 | 92460.68 | 8024.11 | 2.53 |
| 2024-06-19 | 8.75 | 8.86 | 0.18 | 2.07 | 144868.19 | 12931.02 | 3.97 |
| 2024-06-18 | 8.48 | 8.68 | 0.17 | 2.00 | 67377.60 | 5811.31 | 1.84 |
| 2024-06-17 | 8.58 | 8.51 | -0.10 | -1.16 | 53165.38 | 4533.83 | 1.46 |
| 2024-06-14 | 8.42 | 8.61 | 0.15 | 1.77 | 71432.76 | 6094.55 | 1.96 |
| 2024-06-13 | 8.49 | 8.46 | -0.01 | -0.12 | 58969.52 | 5007.99 | 1.61 |
| 2024-06-12 | 8.39 | 8.47 | 0.11 | 1.32 | 59288.46 | 5027.45 | 1.62 |
| 2024-06-11 | 8.19 | 8.36 | 0.10 | 1.21 | 70231.80 | 5848.10 | 1.92 |
| 2024-06-07 | 8.23 | 8.26 | 0.16 | 1.98 | 67074.26 | 5513.23 | 1.84 |
| 2024-06-06 | 8.60 | 8.10 | -0.50 | -5.81 | 108629.26 | 8970.45 | 2.97 |
| 2024-06-05 | 8.63 | 8.60 | -0.05 | -0.58 | 50006.21 | 4323.82 | 1.37 |
| 2024-06-04 | 8.86 | 8.65 | -0.24 | -2.70 | 70135.62 | 6063.07 | 1.92 |
| 2024-06-03 | 9.07 | 8.89 | -0.19 | -2.09 | 72151.46 | 6457.65 | 1.98 |
| 2024-05-31 | 8.81 | 9.08 | 0.27 | 3.07 | 84366.13 | 7624.80 | 2.31 |
| 2024-05-30 | 8.82 | 8.81 | -0.09 | -1.01 | 65039.51 | 5740.21 | 1.78 |
| 2024-05-29 | 8.96 | 8.90 | -0.10 | -1.11 | 64466.30 | 5795.57 | 1.77 |
| 2024-05-28 | 9.22 | 9.00 | -0.17 | -1.85 | 80021.06 | 7288.95 | 2.19 |
| 2024-05-27 | 12.25 | 12.04 | -0.15 | -1.23 | 74175.94 | 8886.49 | 2.64 |
| 2024-05-24 | 12.37 | 12.19 | -0.28 | -2.25 | 59272.61 | 7293.62 | 2.11 |
| 2024-05-23 | 12.76 | 12.47 | -0.20 | -1.58 | 70116.00 | 8822.69 | 2.50 |
| 2024-05-22 | 12.44 | 12.67 | 0.25 | 2.01 | 76561.68 | 9624.58 | 2.73 |
| 2024-05-21 | 12.43 | 12.42 | 0.06 | 0.49 | 57373.90 | 7134.30 | 2.04 |
| 2024-05-20 | 12.30 | 12.36 | 0.02 | 0.16 | 61322.24 | 7588.71 | 2.18 |
| 2024-05-17 | 12.15 | 12.34 | 0.19 | 1.56 | 64118.03 | 7842.27 | 2.28 |
| 2024-05-16 | 12.18 | 12.15 | 0.04 | 0.33 | 57558.00 | 7021.37 | 2.05 |
| 2024-05-15 | 12.27 | 12.11 | -0.16 | -1.30 | 46183.00 | 5626.09 | 1.64 |
| 2024-05-14 | 12.15 | 12.27 | 0.14 | 1.15 | 48153.75 | 5896.71 | 1.71 |
| 2024-05-13 | 12.53 | 12.13 | -0.46 | -3.65 | 78684.20 | 9582.77 | 2.80 |
| 2024-05-10 | 12.83 | 12.59 | -0.26 | -2.02 | 63099.36 | 8007.63 | 2.25 |
日K线
周K线
月K线
