神宇股份(300563)股票信息
| 股票代码 | 300563 |
| 股票名称 | 神宇股份 |
| 最新价/元 | 46.30 |
| 涨跌额/元 | 7.72 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 46.30 |
| 卖出/元 | 0.00 |
| 昨收/元 | 38.58 |
| 今开/元 | 45.00 |
| 最高/元 | 46.30 |
| 最低/元 | 41.00 |
| 成交量/手 | 333514.85 |
| 成交额/万 | 148611.52 |
| 股净值/元 | 165.36 |
| 市净率 | 8.04 |
| 总市值/万 | 822670.10 |
| 流通值/万 | 569670.57 |
| 换手率/% | 27.11 |
| 入市日期 | 2016-11-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
神宇股份(300563)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 | 45.00 | 46.30 | 7.72 | 20.01 | 333514.85 | 148611.52 | 27.11 |
| 2024-09-30 | 32.80 | 38.58 | 5.81 | 17.73 | 341884.10 | 121734.90 | 27.79 |
| 2024-09-27 | 30.50 | 32.77 | 1.79 | 5.78 | 326156.30 | 103610.83 | 26.51 |
| 2024-09-26 | 30.00 | 30.98 | 1.17 | 3.93 | 300614.40 | 92117.61 | 24.43 |
| 2024-09-25 | 28.00 | 29.81 | 2.12 | 7.66 | 347438.80 | 103108.91 | 28.24 |
| 2024-09-24 | 26.66 | 27.69 | 0.94 | 3.51 | 248491.40 | 67444.19 | 20.20 |
| 2024-09-23 | 25.60 | 26.75 | 1.33 | 5.23 | 227684.09 | 61072.65 | 18.51 |
| 2024-09-20 | 25.99 | 25.49 | -0.34 | -1.32 | 103782.40 | 26558.20 | 8.43 |
| 2024-09-19 | 26.33 | 25.83 | -0.45 | -1.71 | 138487.00 | 35932.71 | 11.26 |
| 2024-09-18 | 26.99 | 26.28 | -1.19 | -4.33 | 152158.89 | 40074.09 | 12.37 |
| 2024-09-13 | 27.16 | 27.47 | 0.20 | 0.73 | 182903.00 | 50625.28 | 14.87 |
| 2024-09-12 | 28.66 | 27.27 | -0.29 | -1.05 | 204611.50 | 57620.74 | 16.63 |
| 2024-09-11 | 27.00 | 27.56 | 0.28 | 1.03 | 162384.00 | 44250.32 | 13.20 |
| 2024-09-10 | 28.00 | 27.28 | -0.75 | -2.68 | 164717.90 | 45047.55 | 13.39 |
| 2024-09-09 | 27.37 | 28.03 | 0.19 | 0.68 | 143108.89 | 39771.80 | 11.63 |
| 2024-09-06 | 28.56 | 27.84 | -1.40 | -4.79 | 235857.90 | 66336.32 | 19.17 |
| 2024-09-05 | 29.76 | 29.24 | -0.88 | -2.92 | 225941.40 | 66491.19 | 18.36 |
| 2024-09-04 | 31.49 | 30.12 | -4.97 | -14.16 | 306313.50 | 94206.46 | 24.90 |
| 2024-09-03 | 36.30 | 35.09 | -1.97 | -5.32 | 209777.91 | 73920.11 | 17.05 |
| 2024-09-02 | 39.06 | 37.06 | -2.00 | -5.12 | 232504.66 | 87715.53 | 18.90 |
| 2024-08-30 | 38.48 | 39.06 | 0.39 | 1.01 | 271441.00 | 106728.62 | 22.06 |
| 2024-08-29 | 36.66 | 38.67 | 1.36 | 3.65 | 244349.40 | 91910.01 | 19.86 |
| 2024-08-28 | 35.56 | 37.31 | 2.26 | 6.45 | 242755.02 | 90383.56 | 19.73 |
| 2024-08-27 | 34.08 | 35.05 | -0.26 | -0.74 | 137095.97 | 47662.41 | 11.14 |
| 2024-08-26 | 37.97 | 35.31 | -2.03 | -5.44 | 204342.50 | 74206.28 | 16.61 |
| 2024-08-23 | 37.93 | 37.34 | -1.25 | -3.24 | 191635.67 | 73440.05 | 15.58 |
| 2024-08-22 | 37.11 | 38.59 | 0.88 | 2.33 | 268583.80 | 102628.82 | 21.83 |
| 2024-08-21 | 36.61 | 37.71 | 0.91 | 2.47 | 193315.60 | 71543.53 | 15.71 |
| 2024-08-20 | 38.15 | 36.80 | -0.66 | -1.76 | 160208.70 | 59819.53 | 13.02 |
| 2024-08-19 | 38.03 | 37.46 | -2.10 | -5.31 | 239291.02 | 89191.85 | 19.45 |
| 2024-08-16 | 40.58 | 39.56 | -0.84 | -2.08 | 298980.80 | 121345.55 | 24.30 |
| 2024-08-15 | 37.88 | 40.40 | 2.15 | 5.62 | 297620.20 | 117801.16 | 24.19 |
| 2024-08-14 | 40.03 | 38.25 | -0.90 | -2.30 | 248889.62 | 96443.17 | 20.23 |
| 2024-08-13 | 39.20 | 39.15 | 0.59 | 1.53 | 288994.72 | 114491.20 | 23.49 |
| 2024-08-12 | 37.17 | 38.56 | 1.36 | 3.66 | 276826.40 | 105703.69 | 22.50 |
| 2024-08-09 | 36.02 | 37.20 | 2.05 | 5.83 | 318874.20 | 119507.78 | 25.92 |
| 2024-08-08 | 35.15 | 35.15 | 0.00 | 0.00 | 270782.50 | 95550.24 | 22.01 |
| 2024-08-07 | 37.45 | 35.15 | -1.97 | -5.31 | 295067.45 | 106862.05 | 23.98 |
| 2024-08-06 | 36.08 | 37.12 | 3.19 | 9.40 | 307992.72 | 112998.26 | 25.03 |
| 2024-08-05 | 37.08 | 33.93 | -6.05 | -15.13 | 353468.72 | 125583.99 | 28.73 |
| 2024-08-02 | 37.68 | 39.98 | 1.09 | 2.80 | 319055.29 | 125188.22 | 25.93 |
| 2024-08-01 | 41.38 | 38.89 | -1.02 | -2.56 | 331934.22 | 132208.28 | 26.98 |
| 2024-07-31 | 41.38 | 39.91 | -0.89 | -2.18 | 458956.40 | 190386.78 | 37.30 |
| 2024-07-30 | 41.98 | 40.80 | -1.68 | -3.96 | 444452.30 | 188255.35 | 36.12 |
| 2024-07-29 | 38.16 | 42.48 | 4.38 | 11.50 | 372236.12 | 151034.91 | 30.25 |
| 2024-07-26 | 34.18 | 38.10 | 4.34 | 12.86 | 398152.38 | 147443.98 | 32.36 |
| 2024-07-25 | 34.68 | 33.76 | -3.24 | -8.76 | 314046.03 | 108216.99 | 25.52 |
| 2024-07-24 | 33.81 | 37.00 | 2.69 | 7.84 | 404353.60 | 151203.82 | 32.86 |
| 2024-07-23 | 34.12 | 34.31 | 1.27 | 3.84 | 363464.83 | 125680.88 | 29.54 |
| 2024-07-22 | 32.49 | 33.04 | 0.18 | 0.55 | 253592.73 | 84208.00 | 20.61 |
| 2024-07-19 | 33.81 | 32.86 | -1.45 | -4.23 | 237997.70 | 79054.18 | 19.34 |
| 2024-07-18 | 33.51 | 34.31 | -0.77 | -2.20 | 310046.80 | 103196.55 | 25.20 |
| 2024-07-17 | 36.94 | 35.08 | -3.20 | -8.36 | 349971.35 | 126557.01 | 28.44 |
| 2024-07-16 | 37.43 | 38.28 | 1.43 | 3.88 | 422215.36 | 158736.97 | 34.32 |
| 2024-07-15 | 37.04 | 36.85 | -0.16 | -0.43 | 253072.30 | 92482.56 | 20.57 |
| 2024-07-12 | 36.79 | 37.01 | -1.74 | -4.49 | 356662.86 | 133282.20 | 28.99 |
| 2024-07-11 | 36.87 | 38.75 | 2.36 | 6.49 | 496904.28 | 183974.03 | 40.39 |
| 2024-07-10 | 35.09 | 36.39 | 2.23 | 6.53 | 534662.71 | 193653.56 | 43.45 |
| 2024-07-09 | 31.00 | 34.16 | 5.69 | 19.99 | 430777.25 | 137403.93 | 35.01 |
| 2024-07-08 | 28.02 | 28.47 | 1.29 | 4.75 | 356762.30 | 102120.69 | 29.00 |
| 2024-07-05 | 24.88 | 27.18 | 2.30 | 9.24 | 341915.51 | 89591.15 | 27.79 |
| 2024-07-04 | 24.50 | 24.88 | 0.63 | 2.60 | 212395.60 | 53441.34 | 17.26 |
| 2024-07-03 | 25.05 | 24.25 | -1.05 | -4.15 | 138519.00 | 33764.40 | 11.26 |
| 2024-07-02 | 25.40 | 25.30 | -0.30 | -1.17 | 190573.21 | 49124.61 | 15.49 |
| 2024-07-01 | 24.80 | 25.60 | 0.15 | 0.59 | 237295.15 | 59834.88 | 19.29 |
| 2024-06-28 | 23.29 | 25.45 | 2.16 | 9.27 | 317901.46 | 82001.10 | 25.84 |
| 2024-06-27 | 24.00 | 23.29 | -1.00 | -4.12 | 118347.50 | 27984.63 | 9.62 |
| 2024-06-26 | 24.02 | 24.29 | 0.65 | 2.75 | 148325.45 | 35399.21 | 12.06 |
| 2024-06-25 | 23.95 | 23.64 | -0.48 | -1.99 | 117824.75 | 28112.61 | 9.58 |
| 2024-06-24 | 25.24 | 24.12 | -1.50 | -5.86 | 151841.90 | 37564.18 | 12.34 |
| 2024-06-21 | 24.96 | 25.62 | 0.40 | 1.59 | 197372.40 | 51067.09 | 16.04 |
| 2024-06-20 | 26.06 | 25.22 | -1.40 | -5.26 | 197115.20 | 50501.73 | 16.02 |
| 2024-06-19 | 27.98 | 26.62 | -1.13 | -4.07 | 221275.90 | 59962.75 | 17.98 |
| 2024-06-18 | 26.45 | 27.75 | 0.99 | 3.70 | 293446.75 | 81406.03 | 23.85 |
| 2024-06-17 | 27.42 | 26.76 | -0.30 | -1.11 | 249322.90 | 67358.92 | 20.26 |
| 2024-06-14 | 25.67 | 27.06 | 1.48 | 5.79 | 314980.00 | 84130.99 | 25.60 |
| 2024-06-13 | 26.35 | 25.58 | -0.83 | -3.14 | 261575.30 | 68191.36 | 21.26 |
| 2024-06-12 | 24.64 | 26.41 | 1.66 | 6.71 | 331756.60 | 85572.76 | 26.96 |
| 2024-06-11 | 24.26 | 24.75 | -0.17 | -0.68 | 201434.50 | 49026.63 | 16.37 |
| 2024-06-07 | 27.04 | 24.92 | -2.64 | -9.58 | 355261.70 | 91948.96 | 28.87 |
| 2024-06-06 | 28.50 | 27.56 | -0.13 | -0.47 | 368491.45 | 105445.04 | 29.95 |
| 2024-06-05 | 29.05 | 27.69 | -1.31 | -4.52 | 293565.60 | 83214.72 | 23.86 |
| 2024-06-04 | 29.77 | 29.00 | -1.30 | -4.29 | 372640.07 | 108394.73 | 30.29 |
| 2024-06-03 | 25.50 | 30.30 | 5.05 | 20.00 | 543292.62 | 155386.06 | 44.16 |
| 2024-05-31 | 26.25 | 25.25 | -0.60 | -2.32 | 237615.00 | 61172.97 | 19.31 |
| 2024-05-30 | 26.89 | 25.85 | -1.10 | -4.08 | 243652.30 | 64552.84 | 19.80 |
| 2024-05-29 | 27.99 | 26.95 | -0.45 | -1.64 | 216483.10 | 58805.67 | 17.59 |
| 2024-05-28 | 27.50 | 27.40 | -0.98 | -3.45 | 232921.60 | 63951.99 | 18.93 |
| 2024-05-27 | 27.94 | 28.38 | 0.44 | 1.58 | 256909.00 | 71951.91 | 20.88 |
| 2024-05-24 | 28.60 | 27.94 | -1.23 | -4.22 | 354215.20 | 100520.21 | 28.79 |
| 2024-05-23 | 31.70 | 29.17 | -3.64 | -11.09 | 394412.00 | 118297.67 | 32.06 |
| 2024-05-22 | 30.59 | 32.81 | 1.36 | 4.32 | 443846.77 | 139537.71 | 36.07 |
| 2024-05-21 | 31.65 | 31.45 | -0.95 | -2.93 | 334871.29 | 105168.40 | 27.22 |
| 2024-05-20 | 31.67 | 32.40 | -0.83 | -2.50 | 492108.44 | 154684.59 | 40.00 |
| 2024-05-17 | 28.31 | 33.23 | 4.37 | 15.14 | 552494.87 | 174398.48 | 44.90 |
| 2024-05-16 | 28.17 | 28.86 | 3.77 | 15.03 | 501504.19 | 141555.90 | 40.76 |
| 2024-05-15 | 24.51 | 25.29 | 0.39 | 1.57 | 344942.06 | 86841.41 | 28.04 |
| 2024-05-14 | 22.34 | 24.90 | 1.67 | 7.19 | 443629.95 | 108162.05 | 36.06 |
| 2024-05-13 | 21.42 | 23.23 | 1.89 | 8.86 | 409904.13 | 94165.19 | 33.31 |
| 2024-05-10 | 21.57 | 21.34 | -0.19 | -0.88 | 335326.36 | 73666.52 | 27.25 |
日K线
周K线
月K线
