集智股份(300553)股票信息
| 股票代码 | 300553 |
| 股票名称 | 集智股份 |
| 最新价/元 | 27.44 |
| 涨跌额/元 | 3.03 |
| 涨跌幅/% | 12.41 |
| 买入/元 | 27.44 |
| 卖出/元 | 27.45 |
| 昨收/元 | 24.41 |
| 今开/元 | 28.79 |
| 最高/元 | 28.84 |
| 最低/元 | 24.66 |
| 成交量/手 | 60329.42 |
| 成交额/万 | 16157.11 |
| 股净值/元 | 68.60 |
| 市净率 | 3.14 |
| 总市值/万 | 222593.28 |
| 流通值/万 | 145415.45 |
| 换手率/% | 11.38 |
| 入市日期 | 2016-10-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
集智股份(300553)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 | 28.79 | 27.44 | 3.03 | 12.41 | 60329.42 | 16157.11 | 11.38 |
| 2024-09-30 | 22.00 | 24.41 | 3.06 | 14.33 | 49221.11 | 11456.55 | 9.29 |
| 2024-09-27 | 20.30 | 21.35 | 1.23 | 6.11 | 29701.20 | 6204.15 | 5.60 |
| 2024-09-26 | 19.55 | 20.12 | 0.58 | 2.97 | 14921.80 | 2951.27 | 2.82 |
| 2024-09-25 | 19.76 | 19.54 | -0.10 | -0.51 | 16223.00 | 3210.35 | 3.06 |
| 2024-09-24 | 18.97 | 19.64 | 0.77 | 4.08 | 13855.00 | 2684.61 | 2.61 |
| 2024-09-23 | 18.87 | 18.87 | 0.00 | 0.00 | 5888.07 | 1113.50 | 1.11 |
| 2024-09-20 | 18.97 | 18.87 | -0.18 | -0.95 | 7459.60 | 1406.31 | 1.41 |
| 2024-09-19 | 18.88 | 19.05 | 0.36 | 1.93 | 11482.50 | 2176.81 | 2.17 |
| 2024-09-18 | 18.62 | 18.69 | 0.12 | 0.65 | 8599.70 | 1595.83 | 1.62 |
| 2024-09-13 | 19.06 | 18.57 | -0.49 | -2.57 | 7997.50 | 1500.62 | 1.51 |
| 2024-09-12 | 19.41 | 19.06 | -0.35 | -1.80 | 6400.80 | 1230.50 | 1.21 |
| 2024-09-11 | 19.48 | 19.41 | -0.07 | -0.36 | 6926.00 | 1353.86 | 1.31 |
| 2024-09-10 | 18.89 | 19.48 | 0.59 | 3.12 | 9713.00 | 1866.85 | 1.83 |
| 2024-09-09 | 18.51 | 18.89 | 0.19 | 1.02 | 6672.00 | 1250.25 | 1.26 |
| 2024-09-06 | 19.34 | 18.70 | -0.55 | -2.86 | 10039.60 | 1888.57 | 1.89 |
| 2024-09-05 | 18.92 | 19.25 | 0.28 | 1.48 | 5877.60 | 1127.66 | 1.11 |
| 2024-09-04 | 19.36 | 18.97 | -0.48 | -2.47 | 9473.80 | 1808.05 | 1.79 |
| 2024-09-03 | 19.15 | 19.45 | 0.30 | 1.57 | 9706.50 | 1885.01 | 1.83 |
| 2024-09-02 | 19.85 | 19.15 | -0.70 | -3.53 | 10204.30 | 1990.86 | 1.93 |
| 2024-08-30 | 19.45 | 19.85 | 0.45 | 2.32 | 14601.00 | 2900.00 | 2.76 |
| 2024-08-29 | 19.11 | 19.40 | 0.17 | 0.88 | 11616.60 | 2239.77 | 2.16 |
| 2024-08-28 | 19.09 | 19.23 | 0.25 | 1.32 | 9964.20 | 1922.53 | 1.85 |
| 2024-08-27 | 19.42 | 18.98 | -0.61 | -3.11 | 9437.20 | 1812.78 | 1.75 |
| 2024-08-26 | 19.26 | 19.59 | 0.20 | 1.03 | 8665.70 | 1689.04 | 1.61 |
| 2024-08-23 | 19.95 | 19.39 | -0.57 | -2.86 | 10720.14 | 2095.41 | 1.99 |
| 2024-08-22 | 20.21 | 19.96 | -0.13 | -0.65 | 9572.00 | 1928.25 | 1.78 |
| 2024-08-21 | 20.11 | 20.09 | 0.09 | 0.45 | 8030.27 | 1615.44 | 1.49 |
| 2024-08-20 | 20.40 | 20.00 | -0.48 | -2.34 | 13160.71 | 2646.15 | 2.44 |
| 2024-08-19 | 20.79 | 20.48 | -0.43 | -2.06 | 13577.57 | 2793.29 | 2.52 |
| 2024-08-16 | 20.52 | 20.91 | 0.22 | 1.06 | 22610.80 | 4740.91 | 4.20 |
| 2024-08-15 | 20.50 | 20.69 | -0.37 | -1.76 | 32033.41 | 6589.42 | 5.95 |
| 2024-08-14 | 21.00 | 21.06 | -2.51 | -10.65 | 47553.45 | 10033.51 | 8.83 |
| 2024-08-13 | 24.06 | 23.57 | -0.74 | -3.04 | 38154.88 | 9062.25 | 7.08 |
| 2024-08-12 | 25.00 | 24.31 | 0.83 | 3.54 | 56279.72 | 13572.02 | 10.45 |
| 2024-08-09 | 22.98 | 23.48 | 0.61 | 2.67 | 35535.61 | 8364.15 | 6.60 |
| 2024-08-08 | 22.60 | 22.87 | 0.12 | 0.53 | 28741.65 | 6542.54 | 5.34 |
| 2024-08-07 | 21.58 | 22.75 | 1.17 | 5.42 | 28322.33 | 6404.80 | 5.26 |
| 2024-08-06 | 21.23 | 21.58 | 0.70 | 3.35 | 9998.00 | 2141.03 | 1.86 |
| 2024-08-05 | 21.90 | 20.88 | -1.25 | -5.65 | 14355.00 | 3080.00 | 2.67 |
| 2024-08-02 | 22.55 | 22.13 | -0.79 | -3.45 | 14138.00 | 3165.73 | 2.63 |
| 2024-08-01 | 22.60 | 22.92 | 0.75 | 3.38 | 17690.00 | 4006.69 | 3.28 |
| 2024-07-31 | 21.28 | 22.17 | 1.04 | 4.92 | 13117.50 | 2859.85 | 2.44 |
| 2024-07-30 | 21.42 | 21.13 | -0.32 | -1.49 | 8104.10 | 1720.75 | 1.50 |
| 2024-07-29 | 21.59 | 21.45 | -0.16 | -0.74 | 9242.50 | 1974.89 | 1.72 |
| 2024-07-26 | 20.34 | 21.61 | 1.16 | 5.67 | 18050.80 | 3843.29 | 3.35 |
| 2024-07-25 | 20.13 | 20.45 | 0.25 | 1.24 | 7051.00 | 1434.64 | 1.31 |
| 2024-07-24 | 20.58 | 20.20 | -0.44 | -2.13 | 7997.16 | 1623.52 | 1.48 |
| 2024-07-23 | 21.42 | 20.64 | -0.73 | -3.42 | 7060.00 | 1479.60 | 1.31 |
| 2024-07-22 | 20.73 | 21.37 | 0.76 | 3.69 | 12419.90 | 2623.93 | 2.31 |
| 2024-07-19 | 20.12 | 20.61 | 0.24 | 1.18 | 13767.70 | 2823.80 | 2.56 |
| 2024-07-18 | 21.46 | 20.37 | -1.17 | -5.43 | 33609.50 | 6857.43 | 6.24 |
| 2024-07-17 | 22.20 | 21.54 | -0.74 | -3.32 | 7277.00 | 1587.61 | 1.35 |
| 2024-07-16 | 22.00 | 22.28 | 0.05 | 0.23 | 5527.50 | 1223.68 | 1.03 |
| 2024-07-15 | 22.53 | 22.23 | -0.39 | -1.72 | 5900.70 | 1312.13 | 1.10 |
| 2024-07-12 | 23.12 | 22.62 | -0.40 | -1.74 | 7591.00 | 1721.33 | 1.41 |
| 2024-07-11 | 22.59 | 23.02 | 0.67 | 3.00 | 10916.70 | 2504.73 | 2.03 |
| 2024-07-10 | 22.93 | 22.35 | -0.32 | -1.41 | 7929.00 | 1791.26 | 1.47 |
| 2024-07-09 | 22.10 | 22.67 | 0.62 | 2.81 | 12446.10 | 2770.85 | 2.31 |
| 2024-07-08 | 22.89 | 22.05 | -1.01 | -4.38 | 12149.70 | 2721.02 | 2.26 |
| 2024-07-05 | 22.64 | 23.06 | 0.27 | 1.19 | 11685.60 | 2645.31 | 2.17 |
| 2024-07-04 | 22.98 | 22.79 | -0.18 | -0.78 | 16874.26 | 3882.90 | 3.13 |
| 2024-07-03 | 23.19 | 22.97 | -0.17 | -0.74 | 12205.00 | 2789.47 | 2.27 |
| 2024-07-02 | 23.17 | 23.14 | -0.36 | -1.53 | 16426.00 | 3802.56 | 3.05 |
| 2024-07-01 | 23.99 | 23.50 | -0.99 | -4.04 | 35302.20 | 8216.26 | 6.55 |
| 2024-06-28 | 22.63 | 24.49 | 2.01 | 8.94 | 40289.90 | 10129.43 | 7.48 |
| 2024-06-27 | 23.00 | 22.48 | -0.58 | -2.52 | 7343.30 | 1686.50 | 1.36 |
| 2024-06-26 | 22.02 | 23.06 | 0.88 | 3.97 | 7571.30 | 1715.40 | 1.41 |
| 2024-06-25 | 22.20 | 22.18 | 0.00 | 0.00 | 7066.20 | 1571.69 | 1.31 |
| 2024-06-24 | 23.01 | 22.18 | -0.99 | -4.27 | 10689.00 | 2403.64 | 1.98 |
| 2024-06-21 | 23.39 | 23.17 | -0.40 | -1.70 | 7744.30 | 1789.98 | 1.44 |
| 2024-06-20 | 24.42 | 23.57 | -0.86 | -3.52 | 12368.00 | 2946.36 | 2.30 |
| 2024-06-19 | 24.40 | 24.43 | 0.01 | 0.04 | 6464.50 | 1577.42 | 1.20 |
| 2024-06-18 | 23.53 | 24.42 | 0.89 | 3.78 | 9553.10 | 2310.65 | 1.77 |
| 2024-06-17 | 23.74 | 23.53 | -0.26 | -1.09 | 9399.00 | 2226.41 | 1.75 |
| 2024-06-14 | 24.64 | 23.79 | -0.81 | -3.29 | 14404.80 | 3461.79 | 2.67 |
| 2024-06-13 | 24.80 | 24.60 | 0.03 | 0.12 | 9998.20 | 2461.02 | 1.86 |
| 2024-06-12 | 24.20 | 24.57 | 0.35 | 1.45 | 7539.20 | 1857.50 | 1.40 |
| 2024-06-11 | 23.60 | 24.22 | 0.27 | 1.13 | 9586.60 | 2287.33 | 1.78 |
| 2024-06-07 | 22.92 | 23.95 | 1.24 | 5.46 | 14842.15 | 3488.21 | 2.76 |
| 2024-06-06 | 25.00 | 22.71 | -1.13 | -4.74 | 19654.80 | 4576.92 | 3.65 |
| 2024-06-05 | 24.57 | 23.84 | -0.75 | -3.05 | 11136.80 | 2686.96 | 2.07 |
| 2024-06-04 | 25.68 | 24.59 | -1.20 | -4.65 | 18863.00 | 4642.08 | 3.50 |
| 2024-06-03 | 26.83 | 25.79 | -0.91 | -3.41 | 13758.70 | 3598.08 | 2.55 |
| 2024-05-31 | 26.18 | 26.70 | 0.65 | 2.50 | 9703.50 | 2577.58 | 1.80 |
| 2024-05-30 | 26.95 | 26.05 | -0.35 | -1.33 | 7064.60 | 1852.77 | 1.31 |
| 2024-05-29 | 26.07 | 26.40 | 0.53 | 2.05 | 9190.20 | 2413.38 | 1.71 |
| 2024-05-28 | 26.26 | 25.87 | -0.25 | -0.96 | 8094.60 | 2108.85 | 1.50 |
| 2024-05-27 | 25.95 | 26.12 | 0.17 | 0.66 | 10595.30 | 2710.23 | 1.97 |
| 2024-05-24 | 27.21 | 25.95 | -1.27 | -4.67 | 15999.30 | 4205.86 | 2.97 |
| 2024-05-23 | 27.69 | 27.29 | -0.52 | -1.87 | 13643.60 | 3737.71 | 2.53 |
| 2024-05-22 | 27.39 | 27.81 | 0.27 | 0.98 | 9685.80 | 2675.51 | 1.80 |
| 2024-05-21 | 27.92 | 27.54 | -0.61 | -2.17 | 9820.63 | 2707.85 | 1.82 |
| 2024-05-20 | 28.19 | 28.15 | -0.31 | -1.09 | 14461.00 | 4071.74 | 2.69 |
| 2024-05-17 | 27.01 | 28.46 | 1.42 | 5.25 | 20868.80 | 5876.05 | 3.87 |
| 2024-05-16 | 26.98 | 27.04 | 0.57 | 2.15 | 10785.00 | 2931.49 | 2.00 |
| 2024-05-15 | 26.95 | 26.47 | -0.40 | -1.49 | 8626.30 | 2294.42 | 1.60 |
| 2024-05-14 | 26.35 | 26.87 | 0.65 | 2.48 | 9873.60 | 2652.39 | 1.83 |
| 2024-05-13 | 27.12 | 26.22 | -0.93 | -3.43 | 11222.50 | 2960.74 | 2.08 |
| 2024-05-10 | 27.93 | 27.15 | -0.81 | -2.90 | 12022.90 | 3295.27 | 2.23 |
日K线
周K线
月K线
