诚迈科技(300598)股票信息
| 股票代码 | 300598 |
| 股票名称 | 诚迈科技 |
| 最新价/元 | 57.91 |
| 涨跌额/元 | 9.65 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 57.91 |
| 卖出/元 | 0.00 |
| 昨收/元 | 48.26 |
| 今开/元 | 57.91 |
| 最高/元 | 57.91 |
| 最低/元 | 54.01 |
| 成交量/手 | 196795.75 |
| 成交额/万 | 113136.26 |
| 股净值/元 | 50.39 |
| 市净率 | 8.47 |
| 总市值/万 | 1256541.26 |
| 流通值/万 | 1256189.37 |
| 换手率/% | 9.07 |
| 入市日期 | 2017-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:47 |
诚迈科技(300598)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 | 57.91 | 57.91 | 9.65 | 20.00 | 196795.75 | 113136.26 | 9.07 |
| 2024-09-30 | 44.63 | 48.26 | 8.04 | 19.99 | 330675.73 | 154389.41 | 15.24 |
| 2024-09-27 | 36.48 | 40.22 | 3.34 | 9.06 | 337257.80 | 130315.68 | 15.55 |
| 2024-09-26 | 35.96 | 36.88 | 1.37 | 3.86 | 356133.31 | 131837.04 | 16.42 |
| 2024-09-25 | 34.02 | 35.51 | 1.00 | 2.90 | 304195.80 | 108856.27 | 14.02 |
| 2024-09-24 | 34.00 | 34.51 | -0.39 | -1.12 | 285749.36 | 97666.24 | 13.17 |
| 2024-09-23 | 35.49 | 34.90 | -1.12 | -3.11 | 313471.97 | 110049.83 | 14.45 |
| 2024-09-20 | 34.68 | 36.02 | 2.04 | 6.00 | 426289.34 | 153383.54 | 19.65 |
| 2024-09-19 | 29.36 | 33.98 | 4.87 | 16.73 | 318951.67 | 105228.02 | 14.70 |
| 2024-09-18 | 29.26 | 29.11 | -0.16 | -0.55 | 59168.41 | 17194.80 | 2.73 |
| 2024-09-13 | 30.20 | 29.27 | -1.26 | -4.13 | 95124.54 | 28190.34 | 4.39 |
| 2024-09-12 | 31.00 | 30.53 | -0.27 | -0.88 | 120497.90 | 37764.57 | 5.55 |
| 2024-09-11 | 31.10 | 30.80 | -0.64 | -2.04 | 81737.20 | 25331.46 | 3.77 |
| 2024-09-10 | 30.79 | 31.44 | 0.45 | 1.45 | 113729.10 | 35477.92 | 5.24 |
| 2024-09-09 | 29.59 | 30.99 | 0.83 | 2.75 | 110314.13 | 33760.51 | 5.09 |
| 2024-09-06 | 30.08 | 30.16 | 0.13 | 0.43 | 112512.14 | 34267.12 | 5.19 |
| 2024-09-05 | 30.04 | 30.03 | -0.23 | -0.76 | 62384.74 | 18758.74 | 2.88 |
| 2024-09-04 | 30.48 | 30.26 | -0.52 | -1.69 | 84981.90 | 25692.79 | 3.92 |
| 2024-09-03 | 29.35 | 30.78 | 1.58 | 5.41 | 122155.71 | 36682.09 | 5.63 |
| 2024-09-02 | 30.09 | 29.20 | -0.83 | -2.76 | 64711.05 | 19174.16 | 2.98 |
| 2024-08-30 | 28.80 | 30.03 | 1.20 | 4.16 | 118925.11 | 35740.31 | 5.48 |
| 2024-08-29 | 28.49 | 28.83 | 0.47 | 1.66 | 57534.20 | 16561.21 | 2.65 |
| 2024-08-28 | 29.09 | 28.36 | -1.32 | -4.45 | 90162.09 | 25570.00 | 4.16 |
| 2024-08-27 | 29.56 | 29.68 | -0.14 | -0.47 | 113423.48 | 34190.42 | 5.23 |
| 2024-08-26 | 29.70 | 29.82 | -0.51 | -1.68 | 100289.00 | 29622.74 | 4.62 |
| 2024-08-23 | 28.74 | 30.33 | 2.05 | 7.25 | 146492.65 | 43306.66 | 6.75 |
| 2024-08-22 | 28.42 | 28.28 | -0.29 | -1.02 | 79056.15 | 22893.02 | 3.64 |
| 2024-08-21 | 28.39 | 28.57 | 0.32 | 1.13 | 73686.45 | 21408.71 | 3.40 |
| 2024-08-20 | 28.80 | 28.25 | -0.95 | -3.25 | 59374.55 | 16895.21 | 2.74 |
| 2024-08-19 | 29.77 | 29.20 | -0.28 | -0.95 | 93893.79 | 27960.57 | 4.33 |
| 2024-08-16 | 28.40 | 29.48 | 1.33 | 4.73 | 102044.40 | 29744.23 | 4.70 |
| 2024-08-15 | 27.53 | 28.15 | 0.38 | 1.37 | 40110.29 | 11305.35 | 1.85 |
| 2024-08-14 | 27.70 | 27.77 | 0.09 | 0.33 | 28392.15 | 7911.26 | 1.31 |
| 2024-08-13 | 27.46 | 27.68 | 0.38 | 1.39 | 19675.78 | 5417.26 | 0.91 |
| 2024-08-12 | 27.70 | 27.30 | -0.40 | -1.44 | 26266.78 | 7206.18 | 1.21 |
| 2024-08-09 | 28.19 | 27.70 | -0.07 | -0.25 | 26962.04 | 7532.26 | 1.24 |
| 2024-08-08 | 28.00 | 27.77 | -0.42 | -1.49 | 40587.75 | 11277.41 | 1.87 |
| 2024-08-07 | 28.44 | 28.19 | -0.22 | -0.77 | 36651.56 | 10456.69 | 1.69 |
| 2024-08-06 | 28.80 | 28.41 | 0.27 | 0.96 | 38902.20 | 11069.75 | 1.79 |
| 2024-08-05 | 28.80 | 28.14 | -1.24 | -4.22 | 65146.05 | 18709.71 | 3.00 |
| 2024-08-02 | 30.09 | 29.38 | -1.25 | -4.08 | 66947.49 | 19986.29 | 3.09 |
| 2024-08-01 | 30.53 | 30.63 | -0.12 | -0.39 | 72024.51 | 22097.76 | 3.32 |
| 2024-07-31 | 30.20 | 30.75 | 0.79 | 2.64 | 88890.18 | 27016.72 | 4.10 |
| 2024-07-30 | 30.42 | 29.96 | -0.40 | -1.32 | 78645.71 | 23934.01 | 3.63 |
| 2024-07-29 | 29.70 | 30.36 | 0.61 | 2.05 | 76480.31 | 23016.58 | 3.53 |
| 2024-07-26 | 30.00 | 29.75 | 0.05 | 0.17 | 55842.31 | 16582.98 | 2.57 |
| 2024-07-25 | 29.79 | 29.70 | -0.30 | -1.00 | 68170.99 | 20410.24 | 3.14 |
| 2024-07-24 | 30.88 | 30.00 | -1.00 | -3.23 | 106540.92 | 32431.23 | 4.91 |
| 2024-07-23 | 32.51 | 31.00 | -1.91 | -5.80 | 192735.68 | 61393.37 | 8.89 |
| 2024-07-22 | 34.00 | 32.91 | 2.31 | 7.55 | 290664.08 | 99452.06 | 13.40 |
| 2024-07-19 | 28.68 | 30.60 | 1.65 | 5.70 | 107301.75 | 32084.80 | 4.95 |
| 2024-07-18 | 28.36 | 28.95 | 0.42 | 1.47 | 57316.37 | 16336.16 | 2.64 |
| 2024-07-17 | 29.40 | 28.53 | -1.07 | -3.62 | 51270.80 | 14878.61 | 2.36 |
| 2024-07-16 | 29.30 | 29.60 | 0.10 | 0.34 | 51937.66 | 15333.05 | 2.39 |
| 2024-07-15 | 28.95 | 29.50 | 0.32 | 1.10 | 64963.32 | 19210.99 | 2.99 |
| 2024-07-12 | 28.71 | 29.18 | -0.07 | -0.24 | 72491.81 | 21255.33 | 3.34 |
| 2024-07-11 | 28.00 | 29.25 | 1.75 | 6.36 | 94570.60 | 27528.83 | 4.36 |
| 2024-07-10 | 27.23 | 27.50 | 0.27 | 0.99 | 31784.04 | 8771.23 | 1.47 |
| 2024-07-09 | 26.55 | 27.23 | 0.79 | 2.99 | 31883.96 | 8571.16 | 1.47 |
| 2024-07-08 | 27.46 | 26.44 | -0.92 | -3.36 | 29642.90 | 7914.56 | 1.37 |
| 2024-07-05 | 27.41 | 27.36 | 0.15 | 0.55 | 21165.19 | 5792.64 | 0.98 |
| 2024-07-04 | 28.02 | 27.21 | -0.62 | -2.23 | 30197.10 | 8327.17 | 1.39 |
| 2024-07-03 | 28.60 | 27.83 | -1.02 | -3.54 | 42216.44 | 11829.85 | 1.95 |
| 2024-07-02 | 28.29 | 28.85 | 0.57 | 2.02 | 48805.77 | 14129.36 | 2.25 |
| 2024-07-01 | 28.06 | 28.28 | 0.20 | 0.71 | 29920.57 | 8398.06 | 1.38 |
| 2024-06-28 | 28.36 | 28.08 | -0.27 | -0.95 | 42504.47 | 12125.42 | 1.96 |
| 2024-06-27 | 29.01 | 28.35 | -0.98 | -3.34 | 42698.60 | 12296.83 | 1.97 |
| 2024-06-26 | 28.00 | 29.33 | 1.32 | 4.71 | 58344.04 | 16722.22 | 2.69 |
| 2024-06-25 | 29.10 | 28.01 | -1.52 | -5.15 | 66376.54 | 18915.44 | 3.06 |
| 2024-06-24 | 30.08 | 29.53 | -0.58 | -1.93 | 75669.54 | 22731.70 | 3.49 |
| 2024-06-21 | 29.88 | 30.11 | 0.23 | 0.77 | 58971.27 | 17792.34 | 2.72 |
| 2024-06-20 | 30.26 | 29.88 | -0.72 | -2.35 | 66151.83 | 19874.68 | 3.05 |
| 2024-06-19 | 31.00 | 30.60 | -0.40 | -1.29 | 92254.40 | 28673.25 | 4.25 |
| 2024-06-18 | 30.10 | 31.00 | 0.60 | 1.97 | 79263.99 | 24337.89 | 3.65 |
| 2024-06-17 | 30.45 | 30.40 | 0.30 | 1.00 | 83786.22 | 25446.16 | 3.86 |
| 2024-06-14 | 29.60 | 30.10 | 0.20 | 0.67 | 66374.90 | 19694.85 | 3.06 |
| 2024-06-13 | 29.50 | 29.90 | 0.55 | 1.87 | 81386.43 | 24199.64 | 3.75 |
| 2024-06-12 | 29.45 | 29.35 | 0.41 | 1.42 | 72180.00 | 21423.77 | 3.33 |
| 2024-06-11 | 28.24 | 28.94 | 0.93 | 3.32 | 49868.32 | 14182.26 | 2.30 |
| 2024-06-07 | 28.01 | 28.01 | 0.13 | 0.47 | 34880.82 | 9788.37 | 1.61 |
| 2024-06-06 | 29.38 | 27.88 | -1.35 | -4.62 | 65946.32 | 18819.22 | 3.04 |
| 2024-06-05 | 28.24 | 29.23 | 0.95 | 3.36 | 81887.66 | 24058.79 | 3.78 |
| 2024-06-04 | 29.09 | 28.28 | -0.90 | -3.08 | 51654.83 | 14582.26 | 2.38 |
| 2024-06-03 | 29.50 | 29.18 | -0.36 | -1.22 | 52646.50 | 15490.92 | 2.43 |
| 2024-05-31 | 28.66 | 29.54 | 1.20 | 4.23 | 84904.22 | 25201.21 | 3.91 |
| 2024-05-30 | 27.93 | 28.34 | 0.10 | 0.35 | 45209.72 | 12737.91 | 2.08 |
| 2024-05-29 | 27.64 | 28.24 | 0.34 | 1.22 | 56263.47 | 15779.00 | 2.59 |
| 2024-05-28 | 36.90 | 36.38 | -0.69 | -1.86 | 26717.79 | 9790.13 | 1.60 |
| 2024-05-27 | 37.35 | 37.07 | -0.33 | -0.88 | 33040.53 | 12092.10 | 1.98 |
| 2024-05-24 | 38.74 | 37.40 | -1.54 | -3.96 | 45765.90 | 17363.71 | 2.74 |
| 2024-05-23 | 39.35 | 38.94 | -0.14 | -0.36 | 50348.52 | 19771.64 | 3.02 |
| 2024-05-22 | 39.38 | 39.08 | -0.38 | -0.96 | 40192.71 | 15663.67 | 2.41 |
| 2024-05-21 | 38.00 | 39.46 | 1.53 | 4.03 | 81128.78 | 31720.24 | 4.86 |
| 2024-05-20 | 37.22 | 37.93 | 0.66 | 1.77 | 40577.01 | 15454.39 | 2.43 |
| 2024-05-17 | 36.42 | 37.27 | 0.82 | 2.25 | 26078.83 | 9665.94 | 1.56 |
| 2024-05-16 | 36.89 | 36.45 | -0.37 | -1.01 | 24307.70 | 8935.77 | 1.46 |
| 2024-05-15 | 37.60 | 36.82 | -0.34 | -0.92 | 26102.28 | 9730.61 | 1.56 |
| 2024-05-14 | 36.70 | 37.16 | 0.50 | 1.36 | 17293.07 | 6407.87 | 1.04 |
| 2024-05-13 | 37.01 | 36.66 | -0.71 | -1.90 | 22951.49 | 8423.11 | 1.38 |
| 2024-05-10 | 38.16 | 37.37 | -0.80 | -2.10 | 24389.29 | 9149.66 | 1.46 |
日K线
周K线
月K线
