雄帝科技(300546)股票信息
| 股票代码 | 300546 |
| 股票名称 | 雄帝科技 |
| 最新价/元 | 19.80 |
| 涨跌额/元 | 3.30 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 19.80 |
| 卖出/元 | 0.00 |
| 昨收/元 | 16.50 |
| 今开/元 | 19.80 |
| 最高/元 | 19.80 |
| 最低/元 | 18.19 |
| 成交量/手 | 332330.14 |
| 成交额/万 | 64046.85 |
| 股净值/元 | -152.31 |
| 市净率 | 3.43 |
| 总市值/万 | 367338.89 |
| 流通值/万 | 263415.87 |
| 换手率/% | 24.98 |
| 入市日期 | 2016-09-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
雄帝科技(300546)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 | 19.80 | 19.80 | 3.30 | 20.00 | 332330.14 | 64046.85 | 24.98 |
| 2024-09-30 | 14.70 | 16.50 | 2.57 | 18.45 | 296537.84 | 45278.64 | 22.29 |
| 2024-09-27 | 13.10 | 13.93 | 1.04 | 8.07 | 222890.75 | 30331.72 | 16.75 |
| 2024-09-26 | 12.78 | 12.89 | 0.05 | 0.39 | 144275.05 | 18451.24 | 10.84 |
| 2024-09-25 | 12.66 | 12.84 | 0.06 | 0.47 | 195898.20 | 25236.68 | 14.72 |
| 2024-09-24 | 12.20 | 12.78 | 0.54 | 4.41 | 154591.50 | 19245.25 | 11.62 |
| 2024-09-23 | 12.08 | 12.24 | 0.19 | 1.58 | 88771.20 | 10770.55 | 6.67 |
| 2024-09-20 | 11.86 | 12.05 | 0.18 | 1.52 | 101996.30 | 12261.06 | 7.67 |
| 2024-09-19 | 11.40 | 11.87 | 0.57 | 5.04 | 105456.30 | 12333.49 | 7.93 |
| 2024-09-18 | 11.26 | 11.30 | -0.02 | -0.18 | 67742.10 | 7549.57 | 5.09 |
| 2024-09-13 | 11.69 | 11.32 | -0.42 | -3.58 | 90073.60 | 10303.25 | 6.77 |
| 2024-09-12 | 11.80 | 11.74 | -0.10 | -0.85 | 88962.30 | 10534.86 | 6.69 |
| 2024-09-11 | 11.90 | 11.84 | -0.18 | -1.50 | 88013.90 | 10398.75 | 6.62 |
| 2024-09-10 | 12.20 | 12.02 | -0.05 | -0.41 | 109248.87 | 12940.69 | 8.21 |
| 2024-09-09 | 12.48 | 12.07 | -0.57 | -4.51 | 169618.88 | 20616.34 | 12.75 |
| 2024-09-06 | 12.12 | 12.64 | 0.16 | 1.28 | 279569.35 | 35948.18 | 21.01 |
| 2024-09-05 | 11.56 | 12.48 | 1.12 | 9.86 | 234011.75 | 28969.33 | 17.59 |
| 2024-09-04 | 11.45 | 11.36 | -0.19 | -1.65 | 44175.62 | 5035.98 | 3.32 |
| 2024-09-03 | 11.45 | 11.55 | 0.14 | 1.23 | 61299.50 | 7022.54 | 4.61 |
| 2024-09-02 | 11.50 | 11.41 | -0.15 | -1.30 | 56783.55 | 6524.41 | 4.27 |
| 2024-08-30 | 11.19 | 11.56 | 0.34 | 3.03 | 74942.40 | 8670.88 | 5.63 |
| 2024-08-29 | 11.05 | 11.22 | 0.17 | 1.54 | 46257.30 | 5135.64 | 3.48 |
| 2024-08-28 | 10.91 | 11.05 | -0.11 | -0.99 | 45709.00 | 5036.64 | 3.44 |
| 2024-08-27 | 11.28 | 11.16 | -0.23 | -2.02 | 62746.30 | 7032.64 | 4.72 |
| 2024-08-26 | 11.06 | 11.39 | 0.60 | 5.56 | 105656.20 | 11989.12 | 7.94 |
| 2024-08-23 | 10.60 | 10.79 | 0.10 | 0.94 | 48509.10 | 5226.38 | 3.65 |
| 2024-08-22 | 11.12 | 10.69 | -0.37 | -3.35 | 47863.75 | 5193.46 | 3.60 |
| 2024-08-21 | 11.00 | 11.06 | -0.05 | -0.45 | 42369.50 | 4705.31 | 3.18 |
| 2024-08-20 | 11.23 | 11.11 | -0.32 | -2.80 | 58801.06 | 6557.73 | 4.42 |
| 2024-08-19 | 11.48 | 11.43 | 0.09 | 0.79 | 71967.00 | 8287.17 | 5.41 |
| 2024-08-16 | 11.44 | 11.34 | -0.07 | -0.61 | 65550.00 | 7545.57 | 4.93 |
| 2024-08-15 | 11.09 | 11.41 | 0.27 | 2.42 | 70527.20 | 7968.76 | 5.30 |
| 2024-08-14 | 11.10 | 11.14 | 0.10 | 0.91 | 54859.10 | 6144.71 | 4.12 |
| 2024-08-13 | 10.77 | 11.04 | 0.21 | 1.94 | 41637.80 | 4526.69 | 3.13 |
| 2024-08-12 | 11.00 | 10.83 | -0.26 | -2.34 | 59886.46 | 6469.83 | 4.50 |
| 2024-08-09 | 11.00 | 11.09 | 0.09 | 0.82 | 67847.96 | 7549.33 | 5.10 |
| 2024-08-08 | 11.38 | 11.00 | -0.42 | -3.68 | 81202.30 | 8961.41 | 6.10 |
| 2024-08-07 | 11.40 | 11.42 | -0.05 | -0.44 | 60543.80 | 6965.85 | 4.55 |
| 2024-08-06 | 11.64 | 11.47 | 0.01 | 0.09 | 69618.40 | 7961.53 | 5.23 |
| 2024-08-05 | 12.13 | 11.46 | -0.96 | -7.73 | 121978.80 | 14475.27 | 9.17 |
| 2024-08-02 | 12.90 | 12.42 | -0.76 | -5.77 | 138247.54 | 17523.76 | 10.39 |
| 2024-08-01 | 12.94 | 13.18 | 0.17 | 1.31 | 169334.47 | 22225.12 | 12.73 |
| 2024-07-31 | 12.55 | 13.01 | 0.50 | 4.00 | 165714.04 | 21332.23 | 12.46 |
| 2024-07-30 | 12.47 | 12.51 | -0.20 | -1.57 | 138627.70 | 17435.84 | 10.42 |
| 2024-07-29 | 12.12 | 12.71 | 0.79 | 6.63 | 171376.50 | 21407.72 | 12.88 |
| 2024-07-26 | 11.77 | 11.92 | -0.17 | -1.41 | 121965.50 | 14536.21 | 9.17 |
| 2024-07-25 | 12.27 | 12.09 | 0.04 | 0.33 | 131353.71 | 16295.95 | 9.87 |
| 2024-07-24 | 13.06 | 12.05 | -1.47 | -10.87 | 188384.71 | 23748.61 | 14.16 |
| 2024-07-23 | 13.26 | 13.52 | 0.15 | 1.12 | 188506.55 | 25444.22 | 14.17 |
| 2024-07-22 | 13.73 | 13.37 | -0.31 | -2.27 | 191314.31 | 26412.87 | 14.38 |
| 2024-07-19 | 13.60 | 13.68 | -0.28 | -2.01 | 229158.31 | 31696.92 | 17.22 |
| 2024-07-18 | 13.11 | 13.96 | 0.42 | 3.10 | 223327.08 | 29671.72 | 16.79 |
| 2024-07-17 | 13.90 | 13.54 | -0.83 | -5.78 | 253342.19 | 34896.67 | 19.04 |
| 2024-07-16 | 14.20 | 14.37 | -0.42 | -2.84 | 391581.69 | 58156.33 | 29.43 |
| 2024-07-15 | 13.38 | 14.79 | 1.20 | 8.83 | 384459.32 | 54250.15 | 28.90 |
| 2024-07-12 | 12.89 | 13.59 | 0.57 | 4.38 | 323977.20 | 43666.58 | 24.35 |
| 2024-07-11 | 12.82 | 13.02 | 0.20 | 1.56 | 264067.05 | 33977.26 | 19.85 |
| 2024-07-10 | 12.36 | 12.82 | 0.36 | 2.89 | 320150.34 | 41989.80 | 24.06 |
| 2024-07-09 | 11.95 | 12.46 | 0.38 | 3.15 | 275625.72 | 34121.83 | 20.72 |
| 2024-07-08 | 12.88 | 12.08 | -1.80 | -12.97 | 351631.92 | 43728.95 | 26.43 |
| 2024-07-05 | 13.98 | 13.88 | 0.16 | 1.17 | 505980.91 | 72279.13 | 38.03 |
| 2024-07-04 | 11.31 | 13.72 | 2.29 | 20.04 | 354624.95 | 47418.23 | 26.66 |
| 2024-07-03 | 12.09 | 11.43 | -1.05 | -8.41 | 181422.23 | 21231.80 | 13.64 |
| 2024-07-02 | 11.77 | 12.48 | 0.75 | 6.39 | 285204.37 | 36003.07 | 21.44 |
| 2024-07-01 | 11.30 | 11.73 | 0.21 | 1.82 | 144303.27 | 16618.34 | 10.85 |
| 2024-06-28 | 12.16 | 11.52 | -0.69 | -5.65 | 204216.61 | 24397.98 | 15.35 |
| 2024-06-27 | 12.35 | 12.21 | -0.61 | -4.76 | 176641.10 | 21874.78 | 13.28 |
| 2024-06-26 | 12.09 | 12.82 | -0.14 | -1.08 | 260755.01 | 32457.35 | 19.60 |
| 2024-06-25 | 12.61 | 12.96 | -0.07 | -0.54 | 294267.72 | 37031.63 | 22.12 |
| 2024-06-24 | 11.54 | 13.03 | 0.59 | 4.74 | 354325.25 | 45493.73 | 26.63 |
| 2024-06-21 | 11.20 | 12.44 | 1.22 | 10.87 | 333290.15 | 40307.07 | 25.05 |
| 2024-06-20 | 11.89 | 11.22 | -0.67 | -5.64 | 268299.90 | 30558.36 | 20.17 |
| 2024-06-19 | 10.04 | 11.89 | 1.98 | 19.98 | 171762.95 | 19751.95 | 12.91 |
| 2024-06-18 | 9.40 | 9.91 | 0.55 | 5.88 | 64181.94 | 6274.62 | 4.82 |
| 2024-06-17 | 9.53 | 9.36 | -0.17 | -1.78 | 30744.30 | 2898.95 | 2.31 |
| 2024-06-14 | 9.52 | 9.53 | 0.00 | 0.00 | 39061.60 | 3705.78 | 2.94 |
| 2024-06-13 | 9.51 | 9.53 | 0.02 | 0.21 | 50428.73 | 4834.43 | 3.79 |
| 2024-06-12 | 9.32 | 9.51 | 0.25 | 2.70 | 37744.35 | 3576.43 | 2.84 |
| 2024-06-11 | 9.05 | 9.26 | 0.08 | 0.87 | 44994.90 | 4112.23 | 3.38 |
| 2024-06-07 | 8.98 | 9.18 | 0.44 | 5.03 | 49828.30 | 4547.59 | 3.75 |
| 2024-06-06 | 9.52 | 8.74 | -0.68 | -7.22 | 58465.90 | 5206.42 | 4.39 |
| 2024-06-05 | 9.60 | 9.42 | -0.20 | -2.08 | 27073.40 | 2578.65 | 2.04 |
| 2024-06-04 | 10.05 | 9.62 | -0.42 | -4.18 | 50545.79 | 4838.21 | 3.80 |
| 2024-06-03 | 10.36 | 10.04 | -0.38 | -3.65 | 38796.50 | 3941.33 | 2.92 |
| 2024-05-31 | 10.03 | 10.42 | 0.42 | 4.20 | 41126.50 | 4232.89 | 3.09 |
| 2024-05-30 | 10.00 | 10.00 | -0.13 | -1.28 | 34739.60 | 3470.65 | 2.61 |
| 2024-05-29 | 10.10 | 10.13 | 0.10 | 1.00 | 43187.28 | 4421.37 | 3.25 |
| 2024-05-28 | 10.25 | 10.03 | -0.21 | -2.05 | 25133.00 | 2543.07 | 1.89 |
| 2024-05-27 | 10.20 | 10.24 | 0.04 | 0.39 | 27329.90 | 2746.77 | 2.05 |
| 2024-05-24 | 10.45 | 10.20 | -0.25 | -2.39 | 41698.50 | 4263.17 | 3.13 |
| 2024-05-23 | 10.57 | 10.45 | -0.15 | -1.42 | 42948.70 | 4562.36 | 3.23 |
| 2024-05-22 | 10.56 | 10.60 | 0.04 | 0.38 | 27931.55 | 2947.12 | 2.10 |
| 2024-05-21 | 10.76 | 10.56 | -0.25 | -2.31 | 37874.25 | 4020.45 | 2.85 |
| 2024-05-20 | 11.04 | 10.81 | 0.02 | 0.19 | 55274.95 | 6016.12 | 4.15 |
| 2024-05-17 | 10.51 | 10.79 | 0.28 | 2.66 | 47134.30 | 5042.20 | 3.54 |
| 2024-05-16 | 10.40 | 10.51 | 0.12 | 1.16 | 49028.09 | 5191.16 | 3.69 |
| 2024-05-15 | 10.43 | 10.39 | -0.13 | -1.24 | 27960.09 | 2925.36 | 2.10 |
| 2024-05-14 | 10.57 | 10.52 | 0.01 | 0.10 | 35796.60 | 3772.46 | 2.69 |
| 2024-05-13 | 10.61 | 10.51 | -0.48 | -4.37 | 55102.40 | 5799.08 | 4.14 |
| 2024-05-10 | 11.07 | 10.99 | -0.13 | -1.17 | 81402.55 | 9098.68 | 6.12 |
日K线
周K线
月K线
