丝路视觉(300556)股票信息
| 股票代码 | 300556 |
| 股票名称 | 丝路视觉 |
| 最新价/元 | 23.70 |
| 涨跌额/元 | 3.09 |
| 涨跌幅/% | 14.99 |
| 买入/元 | 23.69 |
| 卖出/元 | 23.70 |
| 昨收/元 | 20.61 |
| 今开/元 | 24.21 |
| 最高/元 | 24.21 |
| 最低/元 | 21.21 |
| 成交量/手 | 232473.85 |
| 成交额/万 | 53085.80 |
| 股净值/元 | 124.74 |
| 市净率 | 3.53 |
| 总市值/万 | 287891.53 |
| 流通值/万 | 243646.90 |
| 换手率/% | 22.61 |
| 入市日期 | 2016-11-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
丝路视觉(300556)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 | 24.21 | 23.70 | 3.09 | 14.99 | 232473.85 | 53085.80 | 22.61 |
| 2024-09-30 | 18.73 | 20.61 | 2.75 | 15.40 | 199475.36 | 39063.33 | 19.40 |
| 2024-09-27 | 17.22 | 17.86 | 0.89 | 5.25 | 140772.62 | 24768.33 | 13.69 |
| 2024-09-26 | 16.65 | 16.97 | 0.27 | 1.62 | 80823.50 | 13566.27 | 7.86 |
| 2024-09-25 | 16.55 | 16.70 | 0.33 | 2.02 | 96776.00 | 16198.42 | 9.41 |
| 2024-09-24 | 15.85 | 16.37 | 0.57 | 3.61 | 83312.00 | 13403.70 | 8.10 |
| 2024-09-23 | 15.85 | 15.80 | -0.04 | -0.25 | 52576.43 | 8354.44 | 5.11 |
| 2024-09-20 | 16.08 | 15.84 | -0.48 | -2.94 | 81428.00 | 12979.75 | 7.92 |
| 2024-09-19 | 15.81 | 16.32 | 0.77 | 4.95 | 79598.00 | 12786.59 | 7.74 |
| 2024-09-18 | 15.80 | 15.55 | -0.17 | -1.08 | 47620.13 | 7385.58 | 4.63 |
| 2024-09-13 | 16.10 | 15.72 | -0.29 | -1.81 | 44675.00 | 7079.39 | 4.35 |
| 2024-09-12 | 16.70 | 16.01 | -0.61 | -3.67 | 80264.13 | 13103.66 | 7.81 |
| 2024-09-11 | 16.99 | 16.62 | -0.75 | -4.32 | 92644.00 | 15497.86 | 9.01 |
| 2024-09-10 | 16.93 | 17.37 | 0.51 | 3.03 | 130215.97 | 22190.74 | 12.67 |
| 2024-09-09 | 16.83 | 16.86 | -0.42 | -2.43 | 98173.47 | 16587.97 | 9.55 |
| 2024-09-06 | 17.40 | 17.28 | -0.36 | -2.04 | 179892.47 | 31653.87 | 17.50 |
| 2024-09-05 | 16.40 | 17.64 | 1.09 | 6.59 | 198919.34 | 33964.27 | 19.35 |
| 2024-09-04 | 16.78 | 16.55 | -0.88 | -5.05 | 178952.00 | 29923.53 | 17.41 |
| 2024-09-03 | 17.53 | 17.43 | 0.16 | 0.93 | 277975.66 | 50080.92 | 27.04 |
| 2024-09-02 | 16.00 | 17.27 | 1.24 | 7.74 | 205852.95 | 34613.10 | 20.02 |
| 2024-08-30 | 15.23 | 16.03 | 0.75 | 4.91 | 87461.00 | 13932.73 | 8.51 |
| 2024-08-29 | 15.16 | 15.28 | 0.07 | 0.46 | 47575.00 | 7219.48 | 4.63 |
| 2024-08-28 | 15.44 | 15.21 | -0.26 | -1.68 | 61310.00 | 9318.35 | 5.96 |
| 2024-08-27 | 15.96 | 15.47 | -0.45 | -2.83 | 67903.00 | 10614.96 | 6.61 |
| 2024-08-26 | 16.25 | 15.92 | -0.03 | -0.19 | 75000.01 | 12055.72 | 7.30 |
| 2024-08-23 | 16.23 | 15.95 | -0.54 | -3.28 | 111801.02 | 17810.09 | 10.88 |
| 2024-08-22 | 16.52 | 16.49 | -0.52 | -3.06 | 156760.27 | 26827.49 | 15.25 |
| 2024-08-21 | 17.36 | 17.01 | -1.18 | -6.49 | 195293.25 | 33761.82 | 19.00 |
| 2024-08-20 | 17.42 | 18.19 | 1.36 | 8.08 | 229973.09 | 41147.67 | 22.37 |
| 2024-08-19 | 17.01 | 16.83 | -0.35 | -2.04 | 56414.00 | 9544.38 | 5.49 |
| 2024-08-16 | 16.95 | 17.18 | 0.09 | 0.53 | 101789.00 | 17522.67 | 9.90 |
| 2024-08-15 | 16.11 | 17.09 | 0.91 | 5.62 | 115771.00 | 19551.38 | 11.26 |
| 2024-08-14 | 15.65 | 16.18 | 0.58 | 3.72 | 68462.00 | 11022.54 | 6.66 |
| 2024-08-13 | 15.21 | 15.60 | 0.26 | 1.70 | 28031.00 | 4325.50 | 2.73 |
| 2024-08-12 | 15.59 | 15.34 | -0.23 | -1.48 | 22992.00 | 3532.59 | 2.24 |
| 2024-08-09 | 15.94 | 15.57 | -0.34 | -2.14 | 29948.00 | 4717.42 | 2.91 |
| 2024-08-08 | 15.92 | 15.91 | -0.15 | -0.93 | 32742.00 | 5170.75 | 3.18 |
| 2024-08-07 | 16.26 | 16.06 | -0.05 | -0.31 | 24264.00 | 3922.85 | 2.36 |
| 2024-08-06 | 16.21 | 16.11 | 0.42 | 2.68 | 33401.00 | 5348.42 | 3.25 |
| 2024-08-05 | 16.41 | 15.69 | -0.74 | -4.50 | 42504.00 | 6828.74 | 4.13 |
| 2024-08-02 | 16.89 | 16.43 | -0.45 | -2.67 | 35124.00 | 5846.91 | 3.42 |
| 2024-08-01 | 16.90 | 16.88 | -0.02 | -0.12 | 37216.00 | 6290.24 | 3.62 |
| 2024-07-31 | 16.30 | 16.90 | 0.55 | 3.36 | 51075.00 | 8537.51 | 4.97 |
| 2024-07-30 | 16.14 | 16.35 | 0.18 | 1.11 | 55216.00 | 9113.68 | 5.37 |
| 2024-07-29 | 15.77 | 16.17 | 0.42 | 2.67 | 45067.00 | 7234.36 | 4.38 |
| 2024-07-26 | 15.45 | 15.75 | 0.38 | 2.47 | 28019.00 | 4374.97 | 2.73 |
| 2024-07-25 | 15.20 | 15.37 | 0.04 | 0.26 | 28808.00 | 4418.92 | 2.80 |
| 2024-07-24 | 15.73 | 15.33 | -0.44 | -2.79 | 33406.00 | 5190.67 | 3.25 |
| 2024-07-23 | 16.34 | 15.77 | -0.54 | -3.31 | 32459.00 | 5219.03 | 3.16 |
| 2024-07-22 | 16.18 | 16.31 | 0.18 | 1.12 | 32586.35 | 5311.50 | 3.17 |
| 2024-07-19 | 16.20 | 16.13 | -0.13 | -0.80 | 37957.00 | 6180.49 | 3.69 |
| 2024-07-18 | 16.25 | 16.26 | -0.17 | -1.04 | 50660.00 | 8112.06 | 4.93 |
| 2024-07-17 | 16.85 | 16.43 | -0.44 | -2.61 | 53600.00 | 9048.43 | 5.21 |
| 2024-07-16 | 16.67 | 16.87 | 0.27 | 1.63 | 52289.00 | 8790.80 | 5.09 |
| 2024-07-15 | 16.85 | 16.60 | -0.22 | -1.31 | 32870.00 | 5453.50 | 3.20 |
| 2024-07-12 | 17.08 | 16.82 | -0.33 | -1.92 | 50108.00 | 8484.22 | 4.87 |
| 2024-07-11 | 17.00 | 17.15 | 0.24 | 1.42 | 75297.00 | 12847.85 | 7.32 |
| 2024-07-10 | 16.19 | 16.91 | 0.72 | 4.45 | 86417.00 | 14472.16 | 8.41 |
| 2024-07-09 | 15.87 | 16.19 | 0.37 | 2.34 | 39800.64 | 6327.27 | 3.87 |
| 2024-07-08 | 16.58 | 15.82 | -0.75 | -4.53 | 38746.00 | 6203.55 | 3.77 |
| 2024-07-05 | 16.35 | 16.57 | 0.30 | 1.84 | 35954.00 | 5914.86 | 3.50 |
| 2024-07-04 | 17.20 | 16.27 | -0.76 | -4.46 | 43676.00 | 7249.38 | 4.25 |
| 2024-07-03 | 17.34 | 17.03 | -0.30 | -1.73 | 36920.00 | 6326.66 | 3.59 |
| 2024-07-02 | 17.10 | 17.33 | 0.26 | 1.52 | 57899.21 | 10062.83 | 5.63 |
| 2024-07-01 | 16.89 | 17.07 | 0.34 | 2.03 | 41016.00 | 6908.69 | 3.99 |
| 2024-06-28 | 16.90 | 16.73 | -0.20 | -1.18 | 61352.00 | 10392.77 | 5.97 |
| 2024-06-27 | 17.16 | 16.93 | -0.38 | -2.20 | 72858.00 | 12562.04 | 7.09 |
| 2024-06-26 | 16.12 | 17.31 | 1.15 | 7.12 | 83595.00 | 13957.88 | 8.13 |
| 2024-06-25 | 16.20 | 16.16 | 0.00 | 0.00 | 59880.00 | 9730.05 | 5.82 |
| 2024-06-24 | 16.64 | 16.16 | -0.97 | -5.66 | 84700.00 | 13924.80 | 8.24 |
| 2024-06-21 | 17.55 | 17.13 | -0.27 | -1.55 | 87380.17 | 15270.44 | 8.50 |
| 2024-06-20 | 17.87 | 17.40 | -0.47 | -2.63 | 131293.92 | 23614.01 | 12.77 |
| 2024-06-19 | 17.79 | 17.87 | 0.70 | 4.08 | 112304.00 | 19877.04 | 10.92 |
| 2024-06-18 | 16.88 | 17.17 | 0.26 | 1.54 | 29257.00 | 5008.26 | 2.85 |
| 2024-06-17 | 17.15 | 16.91 | -0.26 | -1.51 | 29226.00 | 4952.08 | 2.84 |
| 2024-06-14 | 16.85 | 17.17 | 0.24 | 1.42 | 39376.00 | 6691.93 | 3.83 |
| 2024-06-13 | 17.02 | 16.93 | -0.09 | -0.53 | 46583.00 | 7960.13 | 4.53 |
| 2024-06-12 | 16.62 | 17.02 | 0.52 | 3.15 | 50293.25 | 8538.53 | 4.89 |
| 2024-06-11 | 16.02 | 16.50 | 0.39 | 2.42 | 44098.00 | 7143.95 | 4.29 |
| 2024-06-07 | 16.00 | 16.11 | 0.36 | 2.29 | 44318.47 | 7136.20 | 4.31 |
| 2024-06-06 | 16.75 | 15.75 | -0.95 | -5.69 | 68979.00 | 11010.86 | 6.71 |
| 2024-06-05 | 17.09 | 16.70 | -0.39 | -2.28 | 36993.00 | 6252.92 | 3.60 |
| 2024-06-04 | 17.81 | 17.09 | -0.75 | -4.20 | 55625.46 | 9522.63 | 5.41 |
| 2024-06-03 | 18.19 | 17.84 | -0.41 | -2.25 | 44015.46 | 7919.45 | 4.28 |
| 2024-05-31 | 17.51 | 18.25 | 0.78 | 4.47 | 62223.00 | 11256.67 | 6.05 |
| 2024-05-30 | 17.69 | 17.47 | -0.22 | -1.24 | 32626.00 | 5724.94 | 3.17 |
| 2024-05-29 | 17.59 | 17.69 | 0.00 | 0.00 | 31476.84 | 5594.94 | 3.06 |
| 2024-05-28 | 18.00 | 17.69 | -0.31 | -1.72 | 30192.00 | 5383.38 | 2.94 |
| 2024-05-27 | 17.92 | 18.00 | 0.12 | 0.67 | 37280.00 | 6590.35 | 3.63 |
| 2024-05-24 | 18.66 | 17.88 | -0.58 | -3.14 | 41536.46 | 7525.85 | 4.04 |
| 2024-05-23 | 19.12 | 18.49 | -0.56 | -2.94 | 41902.37 | 7825.13 | 4.08 |
| 2024-05-22 | 18.80 | 19.05 | 0.20 | 1.06 | 28803.37 | 5461.46 | 2.80 |
| 2024-05-21 | 19.28 | 18.85 | -0.28 | -1.46 | 37169.00 | 7049.81 | 3.62 |
| 2024-05-20 | 19.10 | 19.13 | 0.00 | 0.00 | 41205.00 | 7898.02 | 4.01 |
| 2024-05-17 | 18.99 | 19.13 | 0.15 | 0.79 | 45895.00 | 8729.25 | 4.46 |
| 2024-05-16 | 18.64 | 18.98 | 0.36 | 1.93 | 50225.73 | 9548.86 | 4.89 |
| 2024-05-15 | 18.69 | 18.62 | -0.25 | -1.33 | 52575.00 | 9897.61 | 5.11 |
| 2024-05-14 | 18.63 | 18.87 | 0.82 | 4.54 | 73586.00 | 13767.99 | 7.16 |
| 2024-05-13 | 18.59 | 18.05 | -0.69 | -3.68 | 54930.00 | 9981.91 | 5.34 |
| 2024-05-10 | 19.60 | 18.74 | -0.66 | -3.40 | 66685.00 | 12636.62 | 6.49 |
日K线
周K线
月K线
