雄塑科技(300599)股票信息
| 股票代码 | 300599 |
| 股票名称 | 雄塑科技 |
| 最新价/元 | 7.10 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 14.89 |
| 买入/元 | 7.09 |
| 卖出/元 | 7.10 |
| 昨收/元 | 6.18 |
| 今开/元 | 7.16 |
| 最高/元 | 7.39 |
| 最低/元 | 6.30 |
| 成交量/手 | 281757.00 |
| 成交额/万 | 19602.32 |
| 股净值/元 | 101.43 |
| 市净率 | 1.21 |
| 总市值/万 | 254273.41 |
| 流通值/万 | 150655.30 |
| 换手率/% | 13.28 |
| 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 |
雄塑科技(300599)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 | 7.16 | 7.10 | 0.92 | 14.89 | 281757.00 | 19602.32 | 13.28 |
| 2024-09-30 | 5.75 | 6.18 | 0.69 | 12.57 | 123131.00 | 7314.76 | 5.80 |
| 2024-09-27 | 5.28 | 5.49 | 0.25 | 4.77 | 73746.00 | 3989.24 | 3.48 |
| 2024-09-26 | 5.08 | 5.24 | 0.16 | 3.15 | 40959.00 | 2120.44 | 1.93 |
| 2024-09-25 | 5.07 | 5.08 | 0.06 | 1.20 | 35298.00 | 1805.05 | 1.66 |
| 2024-09-24 | 4.87 | 5.02 | 0.15 | 3.08 | 33949.00 | 1686.75 | 1.60 |
| 2024-09-23 | 4.87 | 4.87 | 0.02 | 0.41 | 16129.00 | 783.33 | 0.76 |
| 2024-09-20 | 4.91 | 4.85 | -0.06 | -1.22 | 18709.00 | 909.78 | 0.88 |
| 2024-09-19 | 4.80 | 4.91 | 0.17 | 3.59 | 34048.32 | 1660.38 | 1.60 |
| 2024-09-18 | 4.87 | 4.74 | -0.12 | -2.47 | 31833.00 | 1508.91 | 1.50 |
| 2024-09-13 | 4.90 | 4.86 | -0.06 | -1.22 | 27163.00 | 1328.10 | 1.28 |
| 2024-09-12 | 4.85 | 4.92 | 0.03 | 0.61 | 32823.90 | 1616.81 | 1.55 |
| 2024-09-11 | 4.92 | 4.89 | -0.04 | -0.81 | 21788.00 | 1066.11 | 1.03 |
| 2024-09-10 | 4.90 | 4.93 | 0.04 | 0.82 | 27203.00 | 1335.24 | 1.28 |
| 2024-09-09 | 4.91 | 4.89 | -0.09 | -1.81 | 39268.00 | 1916.68 | 1.85 |
| 2024-09-06 | 4.96 | 4.98 | 0.02 | 0.40 | 66854.00 | 3354.15 | 3.15 |
| 2024-09-05 | 4.88 | 4.96 | 0.11 | 2.27 | 38780.00 | 1910.58 | 1.83 |
| 2024-09-04 | 4.88 | 4.85 | -0.05 | -1.02 | 32464.00 | 1583.26 | 1.53 |
| 2024-09-03 | 4.87 | 4.90 | -0.04 | -0.81 | 51080.32 | 2503.57 | 2.41 |
| 2024-09-02 | 5.24 | 4.94 | -0.31 | -5.91 | 124422.32 | 6197.77 | 5.86 |
| 2024-08-30 | 4.82 | 5.25 | 0.41 | 8.47 | 138818.00 | 7072.52 | 6.54 |
| 2024-08-29 | 4.78 | 4.84 | -0.04 | -0.82 | 54880.00 | 2624.26 | 2.59 |
| 2024-08-28 | 4.87 | 4.88 | 0.02 | 0.41 | 32310.00 | 1574.12 | 1.52 |
| 2024-08-27 | 4.92 | 4.86 | -0.04 | -0.82 | 36152.00 | 1765.08 | 1.70 |
| 2024-08-26 | 4.86 | 4.90 | 0.07 | 1.45 | 34279.00 | 1679.59 | 1.62 |
| 2024-08-23 | 4.84 | 4.83 | -0.01 | -0.21 | 34489.51 | 1660.74 | 1.63 |
| 2024-08-22 | 5.02 | 4.84 | -0.15 | -3.01 | 49683.93 | 2435.31 | 2.34 |
| 2024-08-21 | 4.98 | 4.99 | -0.02 | -0.40 | 52238.00 | 2605.26 | 2.46 |
| 2024-08-20 | 5.10 | 5.01 | -0.16 | -3.10 | 86585.77 | 4366.12 | 4.08 |
| 2024-08-19 | 5.23 | 5.17 | -0.21 | -3.90 | 153746.97 | 7946.37 | 7.25 |
| 2024-08-16 | 5.86 | 5.38 | -0.81 | -13.09 | 260310.38 | 14697.13 | 12.27 |
| 2024-08-15 | 6.80 | 6.19 | -0.77 | -11.06 | 356592.28 | 23370.82 | 16.81 |
| 2024-08-14 | 6.36 | 6.96 | 1.16 | 20.00 | 289330.84 | 19959.75 | 13.64 |
| 2024-08-13 | 5.41 | 5.80 | 0.34 | 6.23 | 58625.93 | 3283.64 | 2.76 |
| 2024-08-12 | 5.40 | 5.46 | 0.04 | 0.74 | 47194.00 | 2559.48 | 2.22 |
| 2024-08-09 | 5.21 | 5.42 | 0.20 | 3.83 | 55741.79 | 2981.06 | 2.63 |
| 2024-08-08 | 5.04 | 5.22 | 0.14 | 2.76 | 49609.79 | 2549.24 | 2.34 |
| 2024-08-07 | 4.99 | 5.08 | 0.10 | 2.01 | 31019.79 | 1569.99 | 1.46 |
| 2024-08-06 | 4.87 | 4.98 | 0.12 | 2.47 | 10653.00 | 527.28 | 0.50 |
| 2024-08-05 | 4.99 | 4.86 | -0.13 | -2.61 | 13744.90 | 681.47 | 0.65 |
| 2024-08-02 | 5.04 | 4.99 | -0.07 | -1.38 | 10164.00 | 512.42 | 0.48 |
| 2024-08-01 | 5.01 | 5.06 | 0.04 | 0.80 | 15274.00 | 772.18 | 0.72 |
| 2024-07-31 | 4.94 | 5.02 | 0.11 | 2.24 | 17279.00 | 859.18 | 0.81 |
| 2024-07-30 | 4.86 | 4.91 | 0.03 | 0.62 | 15068.00 | 736.98 | 0.71 |
| 2024-07-29 | 4.89 | 4.88 | 0.02 | 0.41 | 11167.00 | 543.63 | 0.53 |
| 2024-07-26 | 4.73 | 4.86 | 0.06 | 1.25 | 9355.00 | 454.07 | 0.44 |
| 2024-07-25 | 4.66 | 4.80 | 0.09 | 1.91 | 10445.00 | 500.54 | 0.49 |
| 2024-07-24 | 4.73 | 4.71 | -0.09 | -1.88 | 12174.00 | 577.01 | 0.57 |
| 2024-07-23 | 4.75 | 4.80 | -0.03 | -0.62 | 10783.00 | 523.73 | 0.51 |
| 2024-07-22 | 4.76 | 4.83 | 0.04 | 0.84 | 8910.00 | 427.36 | 0.42 |
| 2024-07-19 | 4.69 | 4.79 | 0.09 | 1.92 | 10806.00 | 514.10 | 0.51 |
| 2024-07-18 | 4.82 | 4.70 | -0.14 | -2.89 | 18454.00 | 866.29 | 0.87 |
| 2024-07-17 | 4.87 | 4.84 | -0.03 | -0.62 | 10247.00 | 495.32 | 0.48 |
| 2024-07-16 | 4.98 | 4.87 | -0.12 | -2.41 | 14051.00 | 684.54 | 0.66 |
| 2024-07-15 | 4.95 | 4.99 | 0.02 | 0.40 | 17663.00 | 877.75 | 0.83 |
| 2024-07-12 | 5.02 | 4.97 | -0.05 | -1.00 | 13881.00 | 698.62 | 0.65 |
| 2024-07-11 | 4.88 | 5.02 | 0.21 | 4.37 | 22056.00 | 1095.24 | 1.04 |
| 2024-07-10 | 4.90 | 4.81 | -0.10 | -2.04 | 11260.00 | 546.67 | 0.53 |
| 2024-07-09 | 4.80 | 4.91 | 0.10 | 2.08 | 19770.96 | 953.93 | 0.93 |
| 2024-07-08 | 4.94 | 4.81 | -0.12 | -2.43 | 24225.00 | 1185.13 | 1.14 |
| 2024-07-05 | 4.90 | 4.93 | 0.01 | 0.20 | 22477.00 | 1103.49 | 1.06 |
| 2024-07-04 | 5.11 | 4.92 | -0.16 | -3.15 | 21481.00 | 1072.56 | 1.01 |
| 2024-07-03 | 5.16 | 5.08 | -0.07 | -1.36 | 16825.00 | 858.00 | 0.79 |
| 2024-07-02 | 5.13 | 5.15 | 0.02 | 0.39 | 23616.00 | 1217.72 | 1.11 |
| 2024-07-01 | 4.99 | 5.13 | 0.16 | 3.22 | 33657.00 | 1715.67 | 1.59 |
| 2024-06-28 | 5.09 | 4.97 | -0.13 | -2.55 | 41451.00 | 2094.61 | 1.95 |
| 2024-06-27 | 5.18 | 5.10 | -0.09 | -1.73 | 36883.00 | 1906.50 | 1.74 |
| 2024-06-26 | 5.07 | 5.19 | 0.07 | 1.37 | 55889.00 | 2854.00 | 2.63 |
| 2024-06-25 | 5.20 | 5.12 | -0.23 | -4.30 | 54210.00 | 2793.47 | 2.55 |
| 2024-06-24 | 5.40 | 5.35 | -0.20 | -3.60 | 84171.06 | 4380.52 | 3.97 |
| 2024-06-21 | 5.05 | 5.55 | 0.48 | 9.47 | 87113.00 | 4695.81 | 4.11 |
| 2024-06-20 | 5.22 | 5.07 | -0.14 | -2.69 | 23275.00 | 1187.40 | 1.10 |
| 2024-06-19 | 5.30 | 5.21 | 0.01 | 0.19 | 25048.00 | 1318.04 | 1.18 |
| 2024-06-18 | 5.11 | 5.20 | 0.09 | 1.76 | 16749.00 | 864.84 | 0.79 |
| 2024-06-17 | 5.06 | 5.11 | 0.00 | 0.00 | 18778.00 | 962.05 | 0.88 |
| 2024-06-14 | 5.16 | 5.11 | -0.05 | -0.97 | 13332.96 | 683.35 | 0.63 |
| 2024-06-13 | 5.23 | 5.16 | -0.07 | -1.34 | 19654.26 | 1018.69 | 0.93 |
| 2024-06-12 | 5.13 | 5.23 | 0.10 | 1.95 | 15455.00 | 803.92 | 0.73 |
| 2024-06-11 | 5.17 | 5.13 | -0.05 | -0.97 | 22440.00 | 1143.62 | 1.06 |
| 2024-06-07 | 4.94 | 5.18 | 0.28 | 5.71 | 30087.00 | 1541.91 | 1.42 |
| 2024-06-06 | 5.30 | 4.90 | -0.44 | -8.24 | 60161.51 | 3027.75 | 2.84 |
| 2024-06-05 | 5.45 | 5.34 | -0.08 | -1.48 | 25548.00 | 1373.57 | 1.20 |
| 2024-06-04 | 5.55 | 5.42 | -0.18 | -3.21 | 30535.00 | 1647.77 | 1.44 |
| 2024-06-03 | 5.98 | 5.60 | -0.33 | -5.57 | 50909.00 | 2878.84 | 2.40 |
| 2024-05-31 | 5.85 | 5.93 | 0.07 | 1.20 | 15270.00 | 899.80 | 0.72 |
| 2024-05-30 | 6.00 | 5.86 | -0.16 | -2.66 | 18328.00 | 1087.22 | 0.86 |
| 2024-05-29 | 5.88 | 6.02 | 0.13 | 2.21 | 16669.00 | 1001.62 | 0.79 |
| 2024-05-28 | 5.96 | 5.89 | -0.13 | -2.16 | 16953.00 | 1005.88 | 0.80 |
| 2024-05-27 | 6.06 | 6.02 | -0.10 | -1.63 | 28533.00 | 1706.38 | 1.34 |
| 2024-05-24 | 6.00 | 6.12 | 0.13 | 2.17 | 21850.00 | 1324.60 | 1.03 |
| 2024-05-23 | 6.10 | 5.99 | -0.11 | -1.80 | 24608.00 | 1478.76 | 1.16 |
| 2024-05-22 | 6.13 | 6.10 | 0.03 | 0.49 | 23608.00 | 1447.23 | 1.11 |
| 2024-05-21 | 6.32 | 6.27 | -0.07 | -1.10 | 23080.00 | 1446.55 | 1.09 |
| 2024-05-20 | 6.31 | 6.34 | 0.03 | 0.48 | 33606.00 | 2132.97 | 1.58 |
| 2024-05-17 | 6.34 | 6.31 | -0.05 | -0.79 | 28966.00 | 1811.43 | 1.37 |
| 2024-05-16 | 6.12 | 6.36 | 0.24 | 3.92 | 29271.00 | 1843.20 | 1.38 |
| 2024-05-15 | 6.10 | 6.12 | 0.03 | 0.49 | 20771.00 | 1277.90 | 0.98 |
| 2024-05-14 | 6.03 | 6.09 | 0.03 | 0.50 | 24987.00 | 1525.55 | 1.18 |
| 2024-05-13 | 6.11 | 6.06 | -0.09 | -1.46 | 30006.00 | 1812.97 | 1.41 |
| 2024-05-10 | 6.25 | 6.15 | -0.12 | -1.91 | 21494.00 | 1325.13 | 1.01 |
日K线
周K线
月K线
