精测电子(300567)股票信息
| 股票代码 | 300567 |
| 股票名称 | 精测电子 |
| 最新价/元 | 77.18 |
| 涨跌额/元 | 12.86 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 77.18 |
| 卖出/元 | 0.00 |
| 昨收/元 | 64.32 |
| 今开/元 | 77.18 |
| 最高/元 | 77.18 |
| 最低/元 | 66.88 |
| 成交量/手 | 277837.12 |
| 成交额/万 | 203099.76 |
| 股净值/元 | 142.93 |
| 市净率 | 6.40 |
| 总市值/万 | 2110616.84 |
| 流通值/万 | 1559358.69 |
| 换手率/% | 13.75 |
| 入市日期 | 2016-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
精测电子(300567)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 | 77.18 | 77.18 | 12.86 | 19.99 | 277837.12 | 203099.76 | 13.75 |
| 2024-09-30 | 56.66 | 64.32 | 9.97 | 18.34 | 110534.46 | 66417.52 | 5.47 |
| 2024-09-27 | 50.18 | 54.35 | 4.65 | 9.36 | 88350.50 | 46911.38 | 4.37 |
| 2024-09-26 | 47.47 | 49.70 | 2.23 | 4.70 | 45684.62 | 22041.99 | 2.26 |
| 2024-09-25 | 48.35 | 47.47 | -0.73 | -1.52 | 52899.00 | 25564.85 | 2.62 |
| 2024-09-24 | 44.39 | 48.20 | 3.72 | 8.36 | 68606.70 | 31928.63 | 3.40 |
| 2024-09-23 | 46.50 | 44.48 | -2.55 | -5.42 | 50731.00 | 23053.93 | 2.51 |
| 2024-09-20 | 46.54 | 47.03 | 1.40 | 3.07 | 58248.72 | 27242.51 | 2.88 |
| 2024-09-19 | 45.73 | 45.63 | 0.03 | 0.07 | 44162.33 | 20099.76 | 2.19 |
| 2024-09-18 | 48.60 | 45.60 | -2.95 | -6.08 | 52974.50 | 24386.58 | 2.62 |
| 2024-09-13 | 48.62 | 48.55 | -0.07 | -0.14 | 21572.19 | 10519.23 | 1.07 |
| 2024-09-12 | 50.42 | 48.62 | -1.57 | -3.13 | 26585.00 | 13150.86 | 1.32 |
| 2024-09-11 | 50.74 | 50.19 | -0.76 | -1.49 | 22152.00 | 11167.19 | 1.10 |
| 2024-09-10 | 51.00 | 50.95 | 0.07 | 0.14 | 28176.32 | 14282.83 | 1.39 |
| 2024-09-09 | 50.90 | 50.88 | 0.06 | 0.12 | 45951.53 | 23145.22 | 2.27 |
| 2024-09-06 | 54.21 | 50.82 | -3.39 | -6.25 | 46003.33 | 24146.01 | 2.28 |
| 2024-09-05 | 53.20 | 54.21 | 1.11 | 2.09 | 30166.00 | 16318.62 | 1.49 |
| 2024-09-04 | 53.00 | 53.10 | -0.50 | -0.93 | 17575.74 | 9362.39 | 0.87 |
| 2024-09-03 | 53.01 | 53.60 | 0.52 | 0.98 | 24925.00 | 13263.03 | 1.23 |
| 2024-09-02 | 55.43 | 53.08 | -2.38 | -4.29 | 27878.34 | 15053.05 | 1.38 |
| 2024-08-30 | 54.83 | 55.46 | 0.73 | 1.33 | 33960.84 | 18909.95 | 1.68 |
| 2024-08-29 | 54.40 | 54.73 | 0.05 | 0.09 | 27593.32 | 15063.87 | 1.37 |
| 2024-08-28 | 52.92 | 54.68 | 1.68 | 3.17 | 30929.03 | 16878.45 | 1.53 |
| 2024-08-27 | 53.27 | 53.00 | -0.80 | -1.49 | 24181.77 | 12900.35 | 1.20 |
| 2024-08-26 | 53.61 | 53.80 | 0.05 | 0.09 | 19243.54 | 10402.48 | 0.95 |
| 2024-08-23 | 53.30 | 53.75 | 0.35 | 0.66 | 22603.24 | 12032.04 | 1.12 |
| 2024-08-22 | 53.64 | 53.40 | -0.18 | -0.34 | 18538.39 | 9930.64 | 0.92 |
| 2024-08-21 | 53.47 | 53.58 | 0.10 | 0.19 | 17726.09 | 9560.09 | 0.88 |
| 2024-08-20 | 54.96 | 53.48 | -1.50 | -2.73 | 23625.54 | 12696.55 | 1.17 |
| 2024-08-19 | 56.01 | 54.98 | -1.26 | -2.24 | 37444.00 | 20681.81 | 1.85 |
| 2024-08-16 | 56.41 | 56.24 | -0.16 | -0.28 | 24755.85 | 13982.14 | 1.23 |
| 2024-08-15 | 56.48 | 56.40 | -0.60 | -1.05 | 26717.69 | 15100.05 | 1.32 |
| 2024-08-14 | 57.87 | 57.00 | -0.79 | -1.37 | 29472.28 | 16741.68 | 1.46 |
| 2024-08-13 | 57.47 | 57.79 | 0.30 | 0.52 | 21414.00 | 12249.12 | 1.06 |
| 2024-08-12 | 56.61 | 57.49 | 0.49 | 0.86 | 21430.87 | 12285.86 | 1.06 |
| 2024-08-09 | 57.58 | 57.00 | 0.00 | 0.00 | 40504.00 | 23492.97 | 2.00 |
| 2024-08-08 | 56.09 | 57.00 | 0.67 | 1.19 | 31219.00 | 17775.68 | 1.55 |
| 2024-08-07 | 57.39 | 56.33 | -0.94 | -1.64 | 21480.45 | 12210.22 | 1.06 |
| 2024-08-06 | 57.02 | 57.27 | 0.93 | 1.65 | 29432.98 | 16820.13 | 1.46 |
| 2024-08-05 | 59.08 | 56.34 | -3.37 | -5.64 | 57053.43 | 32759.38 | 2.82 |
| 2024-08-02 | 60.26 | 59.71 | -1.47 | -2.40 | 39195.00 | 23713.72 | 1.94 |
| 2024-08-01 | 60.00 | 61.18 | 1.52 | 2.55 | 65910.02 | 40149.55 | 3.26 |
| 2024-07-31 | 55.76 | 59.66 | 3.82 | 6.84 | 62312.50 | 36272.67 | 3.08 |
| 2024-07-30 | 55.52 | 55.84 | -0.03 | -0.05 | 28831.00 | 16073.02 | 1.43 |
| 2024-07-29 | 54.96 | 55.87 | 0.91 | 1.66 | 37493.20 | 21046.94 | 1.86 |
| 2024-07-26 | 54.68 | 54.96 | 0.29 | 0.53 | 35064.57 | 19246.37 | 1.74 |
| 2024-07-25 | 55.07 | 54.67 | -0.40 | -0.73 | 52235.72 | 28528.28 | 2.59 |
| 2024-07-24 | 58.23 | 55.07 | -3.63 | -6.18 | 53307.00 | 30231.74 | 2.64 |
| 2024-07-23 | 61.06 | 58.70 | -2.57 | -4.20 | 50030.92 | 29889.43 | 2.48 |
| 2024-07-22 | 61.81 | 61.27 | -0.43 | -0.70 | 42925.40 | 26372.83 | 2.12 |
| 2024-07-19 | 61.94 | 61.70 | -0.15 | -0.24 | 52779.03 | 32755.80 | 2.61 |
| 2024-07-18 | 60.15 | 61.85 | 0.92 | 1.51 | 60498.80 | 36923.31 | 2.99 |
| 2024-07-17 | 61.01 | 60.93 | -0.33 | -0.54 | 50957.20 | 31356.55 | 2.52 |
| 2024-07-16 | 60.25 | 61.26 | 1.10 | 1.83 | 53476.00 | 32477.26 | 2.65 |
| 2024-07-15 | 60.50 | 60.16 | -1.34 | -2.18 | 75714.78 | 45520.09 | 3.75 |
| 2024-07-12 | 56.92 | 61.50 | 4.01 | 6.98 | 101533.45 | 60744.57 | 5.03 |
| 2024-07-11 | 56.42 | 57.49 | 2.11 | 3.81 | 67462.19 | 37704.25 | 3.34 |
| 2024-07-10 | 55.34 | 55.38 | 0.13 | 0.24 | 47150.91 | 26345.06 | 2.31 |
| 2024-07-09 | 53.00 | 55.25 | 2.04 | 3.83 | 48201.00 | 26199.30 | 2.37 |
| 2024-07-08 | 53.78 | 53.21 | -1.01 | -1.86 | 37549.54 | 20280.40 | 1.84 |
| 2024-07-05 | 52.49 | 54.22 | 1.74 | 3.32 | 53132.54 | 28618.01 | 2.61 |
| 2024-07-04 | 52.91 | 52.48 | -0.22 | -0.42 | 31079.17 | 16297.03 | 1.53 |
| 2024-07-03 | 53.96 | 52.70 | -1.60 | -2.95 | 38738.77 | 20570.11 | 1.90 |
| 2024-07-02 | 55.13 | 54.30 | -1.51 | -2.71 | 31024.00 | 16977.44 | 1.52 |
| 2024-07-01 | 56.50 | 55.81 | -0.70 | -1.24 | 71619.32 | 38999.78 | 3.51 |
| 2024-06-28 | 57.33 | 56.51 | -1.08 | -1.88 | 70309.00 | 39675.83 | 3.45 |
| 2024-06-27 | 60.07 | 57.59 | -2.85 | -4.72 | 50498.85 | 29531.15 | 2.48 |
| 2024-06-26 | 57.60 | 60.44 | 2.88 | 5.00 | 65671.78 | 39032.38 | 3.18 |
| 2024-06-25 | 57.50 | 57.56 | 0.09 | 0.16 | 65622.84 | 37320.57 | 3.17 |
| 2024-06-24 | 58.80 | 57.47 | -2.04 | -3.43 | 51303.50 | 30156.51 | 2.48 |
| 2024-06-21 | 59.75 | 59.51 | -0.59 | -0.98 | 41236.50 | 24507.18 | 1.99 |
| 2024-06-20 | 60.00 | 60.10 | -0.27 | -0.45 | 72409.00 | 43821.21 | 3.50 |
| 2024-06-19 | 63.63 | 60.37 | -3.09 | -4.87 | 108154.64 | 65586.77 | 5.23 |
| 2024-06-18 | 63.00 | 63.46 | 0.41 | 0.65 | 67782.30 | 42733.34 | 3.28 |
| 2024-06-17 | 58.13 | 63.05 | 3.74 | 6.31 | 135265.62 | 83523.61 | 6.54 |
| 2024-06-14 | 60.20 | 59.31 | -1.00 | -1.66 | 96780.56 | 57644.26 | 4.68 |
| 2024-06-13 | 60.50 | 60.31 | 0.12 | 0.20 | 74624.13 | 45405.67 | 3.61 |
| 2024-06-12 | 61.25 | 60.19 | -1.23 | -2.00 | 54526.00 | 33122.29 | 2.64 |
| 2024-06-11 | 57.82 | 61.42 | 3.60 | 6.23 | 78400.62 | 47278.24 | 3.79 |
| 2024-06-07 | 58.50 | 57.82 | -0.58 | -0.99 | 50154.00 | 29139.23 | 2.43 |
| 2024-06-06 | 59.30 | 58.40 | -0.48 | -0.82 | 62221.38 | 37104.50 | 3.01 |
| 2024-06-05 | 60.45 | 58.88 | -1.92 | -3.16 | 58807.59 | 35318.92 | 2.84 |
| 2024-06-04 | 60.84 | 60.80 | -0.50 | -0.82 | 30722.64 | 18565.88 | 1.49 |
| 2024-06-03 | 61.80 | 61.30 | -0.14 | -0.23 | 34520.33 | 21255.48 | 1.67 |
| 2024-05-31 | 61.76 | 61.44 | -0.51 | -0.82 | 26366.00 | 16264.35 | 1.28 |
| 2024-05-30 | 60.10 | 61.95 | 1.33 | 2.19 | 36927.00 | 22753.09 | 1.79 |
| 2024-05-29 | 60.80 | 60.62 | -0.23 | -0.38 | 26466.00 | 16034.51 | 1.28 |
| 2024-05-28 | 60.87 | 60.85 | -0.02 | -0.03 | 47443.95 | 29352.60 | 2.30 |
| 2024-05-27 | 58.44 | 60.87 | 3.20 | 5.55 | 41927.00 | 24734.21 | 2.03 |
| 2024-05-24 | 60.03 | 57.67 | -2.14 | -3.58 | 21286.82 | 12471.67 | 1.03 |
| 2024-05-23 | 61.52 | 60.01 | -1.53 | -2.49 | 24099.40 | 14545.17 | 1.17 |
| 2024-05-22 | 61.88 | 61.54 | 0.15 | 0.24 | 36505.50 | 22173.27 | 1.77 |
| 2024-05-21 | 59.25 | 61.39 | 1.68 | 2.81 | 40029.05 | 24332.10 | 1.94 |
| 2024-05-20 | 59.10 | 59.71 | 0.54 | 0.91 | 28217.53 | 16748.65 | 1.36 |
| 2024-05-17 | 56.06 | 59.17 | 2.88 | 5.12 | 39994.75 | 23142.74 | 1.93 |
| 2024-05-16 | 57.23 | 56.29 | -0.81 | -1.42 | 21275.05 | 12084.77 | 1.03 |
| 2024-05-15 | 55.84 | 57.10 | 1.15 | 2.06 | 33268.68 | 18933.79 | 1.61 |
| 2024-05-14 | 56.68 | 55.95 | -0.49 | -0.87 | 26887.63 | 15160.77 | 1.30 |
| 2024-05-13 | 58.00 | 56.44 | -1.96 | -3.36 | 42629.46 | 24260.06 | 2.06 |
| 2024-05-10 | 62.11 | 58.40 | -3.20 | -5.20 | 42455.70 | 25083.32 | 2.05 |
日K线
周K线
月K线
