吉大通信(300597)股票信息
| 股票代码 | 300597 |
| 股票名称 | 吉大通信 |
| 最新价/元 | 10.04 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 10.33 |
| 买入/元 | 10.04 |
| 卖出/元 | 10.05 |
| 昨收/元 | 9.10 |
| 今开/元 | 10.55 |
| 最高/元 | 10.55 |
| 最低/元 | 9.32 |
| 成交量/手 | 393335.61 |
| 成交额/万 | 39061.06 |
| 股净值/元 | 1004.00 |
| 市净率 | 2.65 |
| 总市值/万 | 273660.31 |
| 流通值/万 | 272457.73 |
| 换手率/% | 14.49 |
| 入市日期 | 2017-01-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
吉大通信(300597)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 | 10.55 | 10.04 | 0.94 | 10.33 | 393335.61 | 39061.06 | 14.49 |
| 2024-09-30 | 8.20 | 9.10 | 1.11 | 13.89 | 322321.00 | 27862.21 | 11.88 |
| 2024-09-27 | 7.63 | 7.99 | 0.39 | 5.13 | 162585.00 | 12724.40 | 5.99 |
| 2024-09-26 | 7.45 | 7.60 | 0.11 | 1.47 | 93237.00 | 7041.77 | 3.44 |
| 2024-09-25 | 7.52 | 7.49 | 0.00 | 0.00 | 124966.00 | 9445.97 | 4.60 |
| 2024-09-24 | 7.44 | 7.49 | 0.01 | 0.13 | 124542.00 | 9247.91 | 4.59 |
| 2024-09-23 | 7.28 | 7.48 | 0.15 | 2.05 | 140831.30 | 10539.46 | 5.19 |
| 2024-09-20 | 7.07 | 7.33 | 0.25 | 3.53 | 115529.00 | 8406.96 | 4.26 |
| 2024-09-19 | 6.91 | 7.08 | 0.24 | 3.51 | 51280.00 | 3590.78 | 1.89 |
| 2024-09-18 | 7.00 | 6.84 | -0.18 | -2.56 | 63748.00 | 4361.88 | 2.35 |
| 2024-09-13 | 7.22 | 7.02 | -0.20 | -2.77 | 70034.00 | 4975.56 | 2.58 |
| 2024-09-12 | 7.28 | 7.22 | 0.01 | 0.14 | 59937.03 | 4363.97 | 2.21 |
| 2024-09-11 | 7.29 | 7.21 | -0.14 | -1.91 | 54539.03 | 3948.31 | 2.01 |
| 2024-09-10 | 7.14 | 7.35 | 0.13 | 1.80 | 127889.19 | 9221.88 | 4.71 |
| 2024-09-09 | 7.06 | 7.22 | 0.16 | 2.27 | 91833.86 | 6568.05 | 3.38 |
| 2024-09-06 | 7.30 | 7.06 | -0.26 | -3.55 | 71739.00 | 5130.29 | 2.64 |
| 2024-09-05 | 7.17 | 7.32 | 0.16 | 2.24 | 67230.00 | 4886.32 | 2.48 |
| 2024-09-04 | 7.24 | 7.16 | -0.13 | -1.78 | 50876.01 | 3659.64 | 1.87 |
| 2024-09-03 | 7.11 | 7.29 | 0.17 | 2.39 | 66061.00 | 4767.32 | 2.43 |
| 2024-09-02 | 7.24 | 7.12 | -0.12 | -1.66 | 54589.25 | 3922.51 | 2.01 |
| 2024-08-30 | 7.00 | 7.24 | 0.27 | 3.87 | 102294.01 | 7395.19 | 3.77 |
| 2024-08-29 | 6.96 | 6.97 | 0.01 | 0.14 | 40379.51 | 2807.42 | 1.49 |
| 2024-08-28 | 6.88 | 6.96 | 0.07 | 1.02 | 48224.00 | 3331.67 | 1.78 |
| 2024-08-27 | 7.11 | 6.89 | -0.27 | -3.77 | 55765.00 | 3883.02 | 2.05 |
| 2024-08-26 | 7.21 | 7.16 | 0.03 | 0.42 | 52651.85 | 3744.29 | 1.94 |
| 2024-08-23 | 6.95 | 7.13 | 0.15 | 2.15 | 74764.03 | 5254.30 | 2.76 |
| 2024-08-22 | 7.21 | 6.98 | -0.27 | -3.72 | 92419.15 | 6612.42 | 3.41 |
| 2024-08-21 | 7.08 | 7.25 | 0.09 | 1.26 | 89888.72 | 6441.39 | 3.31 |
| 2024-08-20 | 7.12 | 7.16 | 0.02 | 0.28 | 85289.00 | 6123.53 | 3.14 |
| 2024-08-19 | 7.16 | 7.14 | -0.02 | -0.28 | 72011.00 | 5188.97 | 2.65 |
| 2024-08-16 | 7.17 | 7.16 | -0.05 | -0.69 | 88513.00 | 6410.54 | 3.26 |
| 2024-08-15 | 7.04 | 7.21 | 0.08 | 1.12 | 102242.21 | 7325.13 | 3.77 |
| 2024-08-14 | 6.99 | 7.13 | 0.20 | 2.89 | 116229.05 | 8343.99 | 4.28 |
| 2024-08-13 | 6.94 | 6.93 | 0.04 | 0.58 | 29822.00 | 2048.79 | 1.10 |
| 2024-08-12 | 7.05 | 6.89 | -0.15 | -2.13 | 45432.10 | 3153.38 | 1.67 |
| 2024-08-09 | 7.07 | 7.04 | -0.04 | -0.57 | 49057.00 | 3489.72 | 1.81 |
| 2024-08-08 | 7.09 | 7.08 | -0.07 | -0.98 | 72612.90 | 5114.77 | 2.68 |
| 2024-08-07 | 6.91 | 7.15 | 0.28 | 4.08 | 118139.28 | 8427.54 | 4.35 |
| 2024-08-06 | 6.72 | 6.87 | 0.22 | 3.31 | 40148.00 | 2732.86 | 1.48 |
| 2024-08-05 | 6.82 | 6.65 | -0.22 | -3.20 | 54025.21 | 3677.41 | 1.99 |
| 2024-08-02 | 7.00 | 6.87 | -0.18 | -2.55 | 48134.21 | 3347.12 | 1.77 |
| 2024-08-01 | 6.99 | 7.05 | 0.02 | 0.28 | 48245.00 | 3396.73 | 1.78 |
| 2024-07-31 | 6.85 | 7.03 | 0.16 | 2.33 | 65712.00 | 4582.81 | 2.42 |
| 2024-07-30 | 6.77 | 6.87 | 0.06 | 0.88 | 36904.00 | 2533.68 | 1.36 |
| 2024-07-29 | 6.75 | 6.81 | 0.06 | 0.89 | 44381.00 | 3018.10 | 1.64 |
| 2024-07-26 | 6.52 | 6.75 | 0.15 | 2.27 | 47288.00 | 3172.56 | 1.74 |
| 2024-07-25 | 6.52 | 6.60 | 0.05 | 0.76 | 41807.00 | 2736.46 | 1.54 |
| 2024-07-24 | 6.59 | 6.55 | -0.04 | -0.61 | 42542.17 | 2804.00 | 1.57 |
| 2024-07-23 | 6.60 | 6.59 | -0.06 | -0.90 | 49778.27 | 3327.67 | 1.83 |
| 2024-07-22 | 6.52 | 6.65 | 0.13 | 1.99 | 44602.00 | 2950.69 | 1.64 |
| 2024-07-19 | 6.38 | 6.52 | 0.13 | 2.03 | 40886.27 | 2650.75 | 1.51 |
| 2024-07-18 | 6.36 | 6.39 | -0.09 | -1.39 | 61161.48 | 3837.42 | 2.25 |
| 2024-07-17 | 6.80 | 6.48 | -0.23 | -3.43 | 53611.17 | 3542.91 | 1.98 |
| 2024-07-16 | 6.65 | 6.71 | 0.05 | 0.75 | 33137.17 | 2210.32 | 1.22 |
| 2024-07-15 | 6.83 | 6.66 | -0.23 | -3.34 | 44657.03 | 2995.24 | 1.65 |
| 2024-07-12 | 7.00 | 6.89 | -0.11 | -1.57 | 53149.00 | 3687.75 | 1.96 |
| 2024-07-11 | 6.86 | 7.00 | 0.23 | 3.40 | 84980.00 | 5900.62 | 3.13 |
| 2024-07-10 | 6.73 | 6.77 | -0.05 | -0.73 | 60098.00 | 4087.15 | 2.21 |
| 2024-07-09 | 6.57 | 6.82 | 0.30 | 4.60 | 101951.00 | 6786.32 | 3.76 |
| 2024-07-08 | 6.85 | 6.52 | -0.34 | -4.96 | 99588.87 | 6559.04 | 3.67 |
| 2024-07-05 | 7.11 | 6.86 | -0.33 | -4.59 | 133412.00 | 9079.95 | 4.92 |
| 2024-07-04 | 7.27 | 7.19 | 0.00 | 0.00 | 104904.10 | 7575.86 | 3.87 |
| 2024-07-03 | 7.46 | 7.19 | -0.39 | -5.15 | 131897.00 | 9551.36 | 4.86 |
| 2024-07-02 | 7.35 | 7.58 | 0.18 | 2.43 | 178935.00 | 13359.13 | 6.59 |
| 2024-07-01 | 7.18 | 7.40 | 0.17 | 2.35 | 137443.00 | 10015.07 | 5.06 |
| 2024-06-28 | 7.30 | 7.23 | -0.18 | -2.43 | 174315.00 | 12841.03 | 6.42 |
| 2024-06-27 | 7.55 | 7.41 | -0.29 | -3.77 | 164861.76 | 12238.28 | 6.08 |
| 2024-06-26 | 7.50 | 7.70 | 0.06 | 0.79 | 212242.00 | 15965.98 | 7.82 |
| 2024-06-25 | 7.51 | 7.64 | -0.11 | -1.42 | 245159.76 | 18518.11 | 9.03 |
| 2024-06-24 | 7.19 | 7.75 | 0.16 | 2.11 | 399984.01 | 30173.89 | 14.74 |
| 2024-06-21 | 6.82 | 7.59 | 0.81 | 11.95 | 368514.76 | 28431.94 | 13.58 |
| 2024-06-20 | 6.97 | 6.78 | -0.26 | -3.69 | 43086.00 | 2967.61 | 1.59 |
| 2024-06-19 | 6.89 | 7.04 | 0.10 | 1.44 | 56988.00 | 4014.43 | 2.10 |
| 2024-06-18 | 6.74 | 6.94 | 0.25 | 3.74 | 45899.00 | 3151.81 | 1.69 |
| 2024-06-17 | 6.75 | 6.69 | -0.06 | -0.89 | 27195.00 | 1831.54 | 1.00 |
| 2024-06-14 | 6.70 | 6.75 | 0.05 | 0.75 | 32155.00 | 2155.75 | 1.18 |
| 2024-06-13 | 6.60 | 6.70 | 0.05 | 0.75 | 43990.00 | 2951.04 | 1.62 |
| 2024-06-12 | 6.55 | 6.65 | 0.12 | 1.84 | 27433.00 | 1821.59 | 1.01 |
| 2024-06-11 | 6.50 | 6.53 | 0.03 | 0.46 | 28838.31 | 1860.93 | 1.06 |
| 2024-06-07 | 6.32 | 6.50 | 0.24 | 3.83 | 37841.00 | 2442.41 | 1.39 |
| 2024-06-06 | 6.56 | 6.26 | -0.31 | -4.72 | 57016.78 | 3606.70 | 2.10 |
| 2024-06-05 | 6.68 | 6.57 | -0.13 | -1.94 | 32386.78 | 2141.02 | 1.19 |
| 2024-06-04 | 7.00 | 6.70 | -0.38 | -5.37 | 74063.90 | 4956.98 | 2.73 |
| 2024-06-03 | 7.20 | 7.08 | -0.03 | -0.42 | 70540.78 | 5081.85 | 2.60 |
| 2024-05-31 | 6.94 | 7.11 | 0.17 | 2.45 | 34598.00 | 2448.70 | 1.27 |
| 2024-05-30 | 6.96 | 6.94 | -0.06 | -0.86 | 28733.00 | 2001.01 | 1.06 |
| 2024-05-29 | 7.03 | 7.00 | 0.02 | 0.29 | 26512.00 | 1863.58 | 0.98 |
| 2024-05-28 | 7.12 | 6.98 | -0.10 | -1.41 | 22795.00 | 1600.45 | 0.84 |
| 2024-05-27 | 7.13 | 7.08 | 0.02 | 0.28 | 37533.12 | 2630.68 | 1.38 |
| 2024-05-24 | 7.19 | 7.06 | -0.08 | -1.12 | 32374.00 | 2307.34 | 1.19 |
| 2024-05-23 | 7.34 | 7.14 | -0.23 | -3.12 | 39497.00 | 2843.86 | 1.46 |
| 2024-05-22 | 7.31 | 7.37 | 0.06 | 0.82 | 31542.41 | 2313.30 | 1.16 |
| 2024-05-21 | 7.35 | 7.31 | -0.10 | -1.35 | 45300.41 | 3309.33 | 1.67 |
| 2024-05-20 | 7.43 | 7.41 | -0.06 | -0.80 | 45128.00 | 3333.27 | 1.66 |
| 2024-05-17 | 7.25 | 7.47 | 0.22 | 3.03 | 55696.00 | 4116.63 | 2.05 |
| 2024-05-16 | 7.09 | 7.25 | 0.18 | 2.55 | 42286.00 | 3069.80 | 1.56 |
| 2024-05-15 | 7.11 | 7.07 | -0.06 | -0.84 | 28862.00 | 2055.39 | 1.06 |
| 2024-05-14 | 6.99 | 7.13 | 0.12 | 1.71 | 32829.00 | 2335.21 | 1.21 |
| 2024-05-13 | 7.22 | 7.01 | -0.30 | -4.10 | 56679.78 | 4003.21 | 2.09 |
| 2024-05-10 | 7.37 | 7.31 | -0.07 | -0.95 | 52557.00 | 3880.29 | 1.94 |
日K线
周K线
月K线
