会畅通讯(300578)股票信息
| 股票代码 | 300578 |
| 股票名称 | 会畅通讯 |
| 最新价/元 | 19.69 |
| 涨跌额/元 | 2.69 |
| 涨跌幅/% | 15.82 |
| 买入/元 | 19.68 |
| 卖出/元 | 19.69 |
| 昨收/元 | 17.00 |
| 今开/元 | 20.00 |
| 最高/元 | 20.14 |
| 最低/元 | 17.58 |
| 成交量/手 | 227756.54 |
| 成交额/万 | 43281.45 |
| 股净值/元 | -7.83 |
| 市净率 | 3.34 |
| 总市值/万 | 390393.12 |
| 流通值/万 | 382103.08 |
| 换手率/% | 11.74 |
| 入市日期 | 2017-01-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
会畅通讯(300578)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 | 20.00 | 19.69 | 2.69 | 15.82 | 227756.54 | 43281.45 | 11.74 |
| 2024-09-30 | 15.28 | 17.00 | 2.21 | 14.94 | 190555.60 | 30818.51 | 9.82 |
| 2024-09-27 | 14.10 | 14.79 | 0.73 | 5.19 | 106956.73 | 15553.69 | 5.51 |
| 2024-09-26 | 13.88 | 14.06 | 0.12 | 0.86 | 76139.00 | 10629.05 | 3.92 |
| 2024-09-25 | 13.55 | 13.94 | 0.49 | 3.64 | 97598.65 | 13671.66 | 5.03 |
| 2024-09-24 | 13.21 | 13.45 | 0.23 | 1.74 | 48947.00 | 6484.95 | 2.52 |
| 2024-09-23 | 12.96 | 13.22 | 0.10 | 0.76 | 34579.00 | 4577.16 | 1.78 |
| 2024-09-20 | 12.95 | 13.12 | 0.25 | 1.94 | 33738.00 | 4402.57 | 1.74 |
| 2024-09-19 | 12.66 | 12.87 | 0.36 | 2.88 | 40987.00 | 5241.10 | 2.11 |
| 2024-09-18 | 12.64 | 12.51 | -0.32 | -2.49 | 42237.95 | 5294.28 | 2.18 |
| 2024-09-13 | 13.22 | 12.83 | -0.46 | -3.46 | 49164.13 | 6465.32 | 2.53 |
| 2024-09-12 | 13.35 | 13.29 | -0.06 | -0.45 | 27465.00 | 3691.81 | 1.42 |
| 2024-09-11 | 13.64 | 13.35 | -0.26 | -1.91 | 31625.00 | 4237.54 | 1.63 |
| 2024-09-10 | 13.28 | 13.61 | 0.33 | 2.49 | 44164.00 | 5891.81 | 2.28 |
| 2024-09-09 | 13.20 | 13.28 | 0.05 | 0.38 | 27477.00 | 3626.93 | 1.42 |
| 2024-09-06 | 13.61 | 13.23 | -0.29 | -2.15 | 33253.00 | 4442.21 | 1.71 |
| 2024-09-05 | 13.22 | 13.52 | 0.27 | 2.04 | 38431.00 | 5175.57 | 1.98 |
| 2024-09-04 | 13.54 | 13.25 | -0.43 | -3.14 | 42602.00 | 5692.43 | 2.20 |
| 2024-09-03 | 13.22 | 13.68 | 0.37 | 2.78 | 56496.00 | 7666.86 | 2.91 |
| 2024-09-02 | 14.00 | 13.31 | -0.85 | -6.00 | 86269.00 | 11736.35 | 4.45 |
| 2024-08-30 | 13.50 | 14.16 | 0.61 | 4.50 | 91287.00 | 12838.42 | 4.70 |
| 2024-08-29 | 13.79 | 13.55 | 0.00 | 0.00 | 68438.00 | 9147.14 | 3.53 |
| 2024-08-28 | 13.38 | 13.55 | 0.06 | 0.45 | 49661.00 | 6622.07 | 2.56 |
| 2024-08-27 | 13.67 | 13.49 | -0.29 | -2.10 | 55780.00 | 7663.30 | 2.88 |
| 2024-08-26 | 14.07 | 13.78 | -0.30 | -2.13 | 48137.00 | 6668.73 | 2.48 |
| 2024-08-23 | 13.94 | 14.08 | -0.02 | -0.14 | 48245.00 | 6798.35 | 2.49 |
| 2024-08-22 | 14.56 | 14.10 | -0.29 | -2.02 | 59955.00 | 8611.82 | 3.09 |
| 2024-08-21 | 14.55 | 14.39 | -0.16 | -1.10 | 55981.00 | 8152.51 | 2.89 |
| 2024-08-20 | 14.51 | 14.55 | 0.04 | 0.28 | 64464.53 | 9437.45 | 3.32 |
| 2024-08-19 | 14.77 | 14.51 | -0.34 | -2.29 | 62728.00 | 9150.13 | 3.23 |
| 2024-08-16 | 14.71 | 14.85 | 0.20 | 1.37 | 95822.46 | 14198.53 | 4.94 |
| 2024-08-15 | 14.00 | 14.65 | 0.56 | 3.97 | 114962.46 | 16804.34 | 5.93 |
| 2024-08-14 | 13.67 | 14.09 | 0.42 | 3.07 | 70690.00 | 9930.28 | 3.64 |
| 2024-08-13 | 13.52 | 13.67 | 0.15 | 1.11 | 39504.00 | 5347.49 | 2.04 |
| 2024-08-12 | 13.82 | 13.52 | -0.28 | -2.03 | 32504.00 | 4403.18 | 1.68 |
| 2024-08-09 | 13.92 | 13.80 | -0.05 | -0.36 | 33769.00 | 4685.42 | 1.74 |
| 2024-08-08 | 14.07 | 13.85 | -0.35 | -2.47 | 66846.00 | 9236.93 | 3.45 |
| 2024-08-07 | 14.24 | 14.20 | -0.25 | -1.73 | 78888.24 | 11392.46 | 4.07 |
| 2024-08-06 | 15.30 | 14.45 | -0.01 | -0.07 | 92627.31 | 13463.49 | 4.77 |
| 2024-08-05 | 14.21 | 14.46 | -0.02 | -0.14 | 85494.47 | 12443.53 | 4.41 |
| 2024-08-02 | 14.75 | 14.48 | -0.40 | -2.69 | 57267.84 | 8366.08 | 2.95 |
| 2024-08-01 | 14.86 | 14.88 | -0.07 | -0.47 | 100562.84 | 15021.66 | 5.18 |
| 2024-07-31 | 13.98 | 14.95 | 0.89 | 6.33 | 131521.01 | 19291.84 | 6.78 |
| 2024-07-30 | 13.64 | 14.06 | 0.39 | 2.85 | 71590.83 | 10011.89 | 3.69 |
| 2024-07-29 | 13.60 | 13.67 | 0.06 | 0.44 | 48104.00 | 6539.54 | 2.48 |
| 2024-07-26 | 13.18 | 13.61 | 0.38 | 2.87 | 62801.00 | 8487.27 | 3.24 |
| 2024-07-25 | 13.20 | 13.23 | -0.06 | -0.45 | 49372.00 | 6498.53 | 2.55 |
| 2024-07-24 | 13.79 | 13.29 | -0.32 | -2.35 | 66259.00 | 8839.88 | 3.42 |
| 2024-07-23 | 13.98 | 13.61 | -0.42 | -2.99 | 77098.00 | 10802.63 | 3.97 |
| 2024-07-22 | 13.91 | 14.03 | 0.01 | 0.07 | 64425.60 | 9002.85 | 3.32 |
| 2024-07-19 | 13.85 | 14.02 | 0.12 | 0.86 | 96109.89 | 13703.68 | 4.95 |
| 2024-07-18 | 13.60 | 13.90 | -0.62 | -4.27 | 133158.01 | 18214.51 | 6.86 |
| 2024-07-17 | 14.97 | 14.52 | -0.51 | -3.39 | 123424.80 | 18795.06 | 6.36 |
| 2024-07-16 | 15.32 | 15.03 | -0.27 | -1.77 | 95259.49 | 14306.29 | 4.91 |
| 2024-07-15 | 14.79 | 15.30 | 0.47 | 3.17 | 114257.00 | 17111.65 | 5.89 |
| 2024-07-12 | 15.25 | 14.83 | -0.67 | -4.32 | 115964.00 | 17312.82 | 5.98 |
| 2024-07-11 | 15.65 | 15.50 | 0.25 | 1.64 | 138529.00 | 21305.91 | 7.14 |
| 2024-07-10 | 15.70 | 15.25 | -0.65 | -4.09 | 180923.80 | 28294.46 | 9.33 |
| 2024-07-09 | 15.04 | 15.90 | 0.52 | 3.38 | 214641.86 | 33063.67 | 11.06 |
| 2024-07-08 | 14.50 | 15.38 | 0.35 | 2.33 | 206253.29 | 31320.62 | 10.63 |
| 2024-07-05 | 14.00 | 15.03 | 1.12 | 8.05 | 213920.49 | 31445.77 | 11.03 |
| 2024-07-04 | 14.39 | 13.91 | -0.39 | -2.73 | 144799.00 | 20560.89 | 7.46 |
| 2024-07-03 | 14.84 | 14.30 | -1.00 | -6.54 | 192039.00 | 27867.19 | 9.90 |
| 2024-07-02 | 14.51 | 15.30 | 0.79 | 5.45 | 292672.39 | 45613.89 | 15.09 |
| 2024-07-01 | 14.40 | 14.51 | -0.29 | -1.96 | 148713.27 | 21331.09 | 7.67 |
| 2024-06-28 | 14.33 | 14.80 | -0.04 | -0.27 | 237859.00 | 34696.28 | 12.26 |
| 2024-06-27 | 15.19 | 14.84 | 0.61 | 4.29 | 309024.96 | 46898.58 | 15.93 |
| 2024-06-26 | 11.86 | 14.23 | 2.37 | 19.98 | 88233.89 | 12073.85 | 4.55 |
| 2024-06-25 | 12.11 | 11.86 | -0.16 | -1.33 | 25365.00 | 3033.14 | 1.31 |
| 2024-06-24 | 12.54 | 12.02 | -0.70 | -5.50 | 33872.00 | 4134.04 | 1.75 |
| 2024-06-21 | 12.66 | 12.72 | -0.01 | -0.08 | 25801.00 | 3278.24 | 1.33 |
| 2024-06-20 | 13.05 | 12.73 | -0.31 | -2.38 | 34658.00 | 4453.30 | 1.79 |
| 2024-06-19 | 13.06 | 13.04 | -0.11 | -0.84 | 38105.00 | 4999.20 | 1.96 |
| 2024-06-18 | 12.58 | 13.15 | 0.55 | 4.37 | 38907.00 | 5059.65 | 2.01 |
| 2024-06-17 | 12.75 | 12.60 | -0.05 | -0.40 | 24786.00 | 3126.07 | 1.28 |
| 2024-06-14 | 12.40 | 12.65 | 0.21 | 1.69 | 33869.00 | 4239.16 | 1.75 |
| 2024-06-13 | 12.67 | 12.44 | 0.02 | 0.16 | 34693.00 | 4343.66 | 1.79 |
| 2024-06-12 | 12.19 | 12.42 | 0.29 | 2.39 | 33026.80 | 4091.43 | 1.70 |
| 2024-06-11 | 11.81 | 12.13 | 0.21 | 1.76 | 31056.80 | 3714.72 | 1.60 |
| 2024-06-07 | 11.80 | 11.92 | 0.30 | 2.58 | 32154.80 | 3807.69 | 1.66 |
| 2024-06-06 | 12.38 | 11.62 | -0.69 | -5.61 | 59032.00 | 6958.30 | 3.04 |
| 2024-06-05 | 12.73 | 12.31 | -0.25 | -1.99 | 27191.00 | 3382.24 | 1.40 |
| 2024-06-04 | 13.08 | 12.56 | -0.45 | -3.46 | 42104.00 | 5304.32 | 2.17 |
| 2024-06-03 | 13.31 | 13.01 | -0.25 | -1.89 | 34095.00 | 4472.88 | 1.76 |
| 2024-05-31 | 13.11 | 13.26 | 0.23 | 1.77 | 36013.00 | 4774.37 | 1.86 |
| 2024-05-30 | 12.98 | 13.03 | 0.01 | 0.08 | 28034.00 | 3643.25 | 1.45 |
| 2024-05-29 | 12.82 | 13.02 | 0.07 | 0.54 | 30702.00 | 4012.30 | 1.58 |
| 2024-05-28 | 13.17 | 12.95 | -0.22 | -1.67 | 32792.00 | 4266.77 | 1.69 |
| 2024-05-27 | 12.88 | 13.17 | 0.21 | 1.62 | 43019.00 | 5560.07 | 2.22 |
| 2024-05-24 | 13.20 | 12.96 | -0.27 | -2.04 | 49199.00 | 6437.06 | 2.54 |
| 2024-05-23 | 13.85 | 13.23 | -0.60 | -4.34 | 65419.00 | 8768.86 | 3.37 |
| 2024-05-22 | 13.67 | 13.83 | 0.14 | 1.02 | 35281.80 | 4867.19 | 1.82 |
| 2024-05-21 | 13.77 | 13.69 | -0.14 | -1.01 | 38946.00 | 5365.59 | 2.01 |
| 2024-05-20 | 14.21 | 13.83 | -0.31 | -2.19 | 54808.00 | 7628.31 | 2.83 |
| 2024-05-17 | 13.86 | 14.14 | 0.33 | 2.39 | 60454.37 | 8439.87 | 3.12 |
| 2024-05-16 | 13.63 | 13.81 | -0.01 | -0.07 | 54303.21 | 7543.42 | 2.80 |
| 2024-05-15 | 13.99 | 13.82 | -0.41 | -2.88 | 63649.69 | 8882.98 | 3.28 |
| 2024-05-14 | 13.70 | 14.23 | 0.71 | 5.25 | 91704.69 | 12783.30 | 4.73 |
| 2024-05-13 | 13.80 | 13.52 | -0.54 | -3.84 | 62144.20 | 8446.50 | 3.20 |
| 2024-05-10 | 14.14 | 14.06 | -0.06 | -0.43 | 92542.00 | 12985.54 | 4.77 |
日K线
周K线
月K线
