美力科技(300611)股票信息
| 股票代码 | 300611 |
| 股票名称 | 美力科技 |
| 最新价/元 | 10.06 |
| 涨跌额/元 | -1.53 |
| 涨跌幅/% | -13.20 |
| 买入/元 | 10.06 |
| 卖出/元 | 10.07 |
| 昨收/元 | 11.59 |
| 今开/元 | 11.03 |
| 最高/元 | 11.10 |
| 最低/元 | 10.00 |
| 成交量/手 | 133663.08 |
| 成交额/万 | 14207.32 |
| 股净值/元 | 52.95 |
| 市净率 | 2.06 |
| 总市值/万 | 212341.13 |
| 流通值/万 | 149192.80 |
| 换手率/% | 9.01 |
| 入市日期 | 2017-02-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
美力科技(300611)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 11.03 | 10.06 | -1.53 | -13.20 | 133663.08 | 14207.32 | 9.01 |
| 2024-10-08 | 12.20 | 11.59 | 1.39 | 13.63 | 183828.90 | 20760.53 | 12.40 |
| 2024-09-30 | 9.27 | 10.20 | 1.22 | 13.59 | 161008.93 | 15648.33 | 10.86 |
| 2024-09-27 | 8.67 | 8.98 | 0.37 | 4.30 | 108807.91 | 9637.19 | 7.34 |
| 2024-09-26 | 8.42 | 8.61 | 0.21 | 2.50 | 62301.00 | 5307.05 | 4.20 |
| 2024-09-25 | 8.42 | 8.40 | 0.02 | 0.24 | 61618.00 | 5212.76 | 4.15 |
| 2024-09-24 | 8.11 | 8.38 | 0.32 | 3.97 | 50219.00 | 4138.43 | 3.39 |
| 2024-09-23 | 8.04 | 8.06 | -0.02 | -0.25 | 26577.00 | 2148.30 | 1.79 |
| 2024-09-20 | 8.18 | 8.08 | -0.09 | -1.10 | 25209.00 | 2050.91 | 1.70 |
| 2024-09-19 | 8.01 | 8.17 | 0.19 | 2.38 | 35045.00 | 2853.61 | 2.36 |
| 2024-09-18 | 8.15 | 7.98 | -0.05 | -0.62 | 35907.00 | 2856.33 | 2.42 |
| 2024-09-13 | 8.28 | 8.03 | -0.28 | -3.37 | 48403.00 | 3942.58 | 3.26 |
| 2024-09-12 | 8.30 | 8.31 | 0.01 | 0.12 | 50119.00 | 4225.12 | 3.38 |
| 2024-09-11 | 8.31 | 8.30 | -0.03 | -0.36 | 23172.33 | 1924.91 | 1.56 |
| 2024-09-10 | 8.20 | 8.33 | 0.17 | 2.08 | 31332.00 | 2579.74 | 2.11 |
| 2024-09-09 | 8.09 | 8.16 | 0.01 | 0.12 | 32210.00 | 2631.89 | 2.17 |
| 2024-09-06 | 8.42 | 8.15 | -0.27 | -3.21 | 51004.00 | 4220.67 | 3.44 |
| 2024-09-05 | 8.45 | 8.42 | -0.01 | -0.12 | 37019.47 | 3122.33 | 2.50 |
| 2024-09-04 | 8.33 | 8.43 | 0.04 | 0.48 | 45212.22 | 3816.35 | 3.05 |
| 2024-09-03 | 8.36 | 8.39 | -0.01 | -0.12 | 42623.22 | 3572.38 | 2.87 |
| 2024-09-02 | 8.47 | 8.40 | -0.08 | -0.94 | 60733.00 | 5154.32 | 4.10 |
| 2024-08-30 | 8.38 | 8.48 | 0.13 | 1.56 | 78208.50 | 6627.88 | 5.27 |
| 2024-08-29 | 8.22 | 8.35 | 0.11 | 1.34 | 54096.50 | 4505.66 | 3.65 |
| 2024-08-28 | 8.11 | 8.24 | 0.00 | 0.00 | 46954.33 | 3856.52 | 3.17 |
| 2024-08-27 | 8.09 | 8.24 | 0.03 | 0.37 | 57442.00 | 4693.00 | 3.87 |
| 2024-08-26 | 7.87 | 8.21 | 0.29 | 3.66 | 44602.22 | 3611.29 | 2.99 |
| 2024-08-23 | 7.87 | 7.92 | 0.05 | 0.64 | 33349.70 | 2631.11 | 2.23 |
| 2024-08-22 | 8.05 | 7.87 | -0.23 | -2.84 | 40164.08 | 3201.01 | 2.69 |
| 2024-08-21 | 8.05 | 8.10 | 0.03 | 0.37 | 35107.37 | 2856.81 | 2.35 |
| 2024-08-20 | 8.40 | 8.07 | -0.34 | -4.04 | 56601.22 | 4615.08 | 3.79 |
| 2024-08-19 | 8.22 | 8.41 | 0.19 | 2.31 | 71302.08 | 5948.28 | 4.77 |
| 2024-08-16 | 8.23 | 8.22 | -0.04 | -0.48 | 40566.00 | 3350.17 | 2.72 |
| 2024-08-15 | 8.16 | 8.26 | 0.08 | 0.98 | 49198.00 | 4042.76 | 3.29 |
| 2024-08-14 | 8.18 | 8.18 | 0.00 | 0.00 | 33952.00 | 2784.37 | 2.27 |
| 2024-08-13 | 8.01 | 8.18 | 0.14 | 1.74 | 36725.00 | 2973.41 | 2.46 |
| 2024-08-12 | 8.08 | 8.04 | -0.08 | -0.99 | 34099.00 | 2738.76 | 2.28 |
| 2024-08-09 | 8.15 | 8.12 | -0.01 | -0.12 | 38434.00 | 3136.96 | 2.57 |
| 2024-08-08 | 8.26 | 8.13 | -0.22 | -2.64 | 72198.08 | 5838.10 | 4.83 |
| 2024-08-07 | 8.25 | 8.35 | 0.11 | 1.34 | 66140.00 | 5511.33 | 4.43 |
| 2024-08-06 | 8.26 | 8.24 | 0.10 | 1.23 | 56831.55 | 4656.46 | 3.81 |
| 2024-08-05 | 8.50 | 8.14 | -0.42 | -4.91 | 94236.00 | 7873.90 | 6.31 |
| 2024-08-02 | 8.82 | 8.56 | -0.37 | -4.14 | 121610.00 | 10554.83 | 8.14 |
| 2024-08-01 | 8.81 | 8.93 | 0.04 | 0.45 | 155556.78 | 13884.58 | 10.42 |
| 2024-07-31 | 8.61 | 8.89 | 0.23 | 2.66 | 171806.07 | 15140.75 | 11.50 |
| 2024-07-30 | 8.75 | 8.66 | -0.24 | -2.70 | 141251.00 | 12172.18 | 9.46 |
| 2024-07-29 | 8.72 | 8.90 | 0.15 | 1.71 | 198031.12 | 17680.92 | 13.26 |
| 2024-07-26 | 8.87 | 8.75 | -0.25 | -2.78 | 202730.93 | 17757.50 | 13.57 |
| 2024-07-25 | 8.30 | 9.00 | 0.31 | 3.57 | 291539.04 | 25815.07 | 19.52 |
| 2024-07-24 | 8.67 | 8.69 | 0.19 | 2.24 | 332798.81 | 29681.66 | 22.28 |
| 2024-07-23 | 8.50 | 8.50 | -0.10 | -1.16 | 200974.33 | 17032.54 | 13.46 |
| 2024-07-22 | 8.70 | 8.60 | -0.40 | -4.44 | 326356.31 | 27959.18 | 21.85 |
| 2024-07-19 | 8.32 | 9.00 | 1.50 | 20.00 | 251909.11 | 22176.74 | 16.87 |
| 2024-07-18 | 7.50 | 7.50 | -0.18 | -2.34 | 88747.22 | 6576.91 | 5.94 |
| 2024-07-17 | 7.96 | 7.68 | -0.42 | -5.19 | 99659.63 | 7781.87 | 6.67 |
| 2024-07-16 | 8.03 | 8.10 | 0.09 | 1.12 | 118196.62 | 9610.16 | 7.91 |
| 2024-07-15 | 8.38 | 8.01 | -0.44 | -5.21 | 128900.91 | 10457.98 | 8.63 |
| 2024-07-12 | 8.40 | 8.45 | -0.17 | -1.97 | 211504.91 | 17785.27 | 14.16 |
| 2024-07-11 | 7.80 | 8.62 | 0.84 | 10.80 | 240624.94 | 19763.13 | 16.11 |
| 2024-07-10 | 7.38 | 7.78 | 0.38 | 5.14 | 133492.10 | 10377.22 | 8.94 |
| 2024-07-09 | 7.16 | 7.40 | 0.24 | 3.35 | 51772.70 | 3758.47 | 3.47 |
| 2024-07-08 | 7.33 | 7.16 | -0.19 | -2.59 | 40951.00 | 2946.06 | 2.74 |
| 2024-07-05 | 7.37 | 7.35 | -0.04 | -0.54 | 49176.70 | 3588.65 | 3.29 |
| 2024-07-04 | 7.56 | 7.39 | -0.19 | -2.51 | 64818.93 | 4878.86 | 4.34 |
| 2024-07-03 | 7.73 | 7.58 | -0.17 | -2.19 | 78928.70 | 6152.48 | 5.28 |
| 2024-07-02 | 7.81 | 7.75 | -0.04 | -0.51 | 54380.00 | 4256.01 | 3.64 |
| 2024-07-01 | 7.60 | 7.79 | 0.17 | 2.23 | 40400.00 | 3092.90 | 2.71 |
| 2024-06-28 | 7.55 | 7.62 | 0.03 | 0.40 | 34592.00 | 2657.03 | 2.32 |
| 2024-06-27 | 7.83 | 7.59 | -0.24 | -3.07 | 40580.50 | 3129.06 | 2.72 |
| 2024-06-26 | 7.49 | 7.83 | 0.37 | 4.96 | 40220.07 | 3069.63 | 2.69 |
| 2024-06-25 | 7.19 | 7.46 | 0.17 | 2.33 | 47629.76 | 3553.02 | 3.19 |
| 2024-06-24 | 7.61 | 7.29 | -0.37 | -4.83 | 49578.00 | 3661.38 | 3.32 |
| 2024-06-21 | 7.72 | 7.66 | -0.07 | -0.91 | 40085.36 | 3092.86 | 2.68 |
| 2024-06-20 | 7.91 | 7.73 | -0.20 | -2.52 | 40509.62 | 3156.92 | 2.71 |
| 2024-06-19 | 7.93 | 7.93 | 0.03 | 0.38 | 38525.95 | 3056.54 | 2.58 |
| 2024-06-18 | 7.74 | 7.90 | 0.24 | 3.13 | 62354.91 | 4878.09 | 4.18 |
| 2024-06-17 | 7.65 | 7.66 | -0.10 | -1.29 | 37105.00 | 2866.68 | 2.48 |
| 2024-06-14 | 7.84 | 7.76 | -0.06 | -0.77 | 39862.08 | 3097.47 | 2.67 |
| 2024-06-13 | 7.83 | 7.82 | -0.02 | -0.26 | 32073.07 | 2522.33 | 2.15 |
| 2024-06-12 | 7.72 | 7.84 | 0.12 | 1.55 | 39794.03 | 3115.55 | 2.66 |
| 2024-06-11 | 7.60 | 7.72 | -0.10 | -1.28 | 67243.50 | 5125.04 | 4.50 |
| 2024-06-07 | 7.50 | 7.82 | 0.51 | 6.98 | 71290.08 | 5473.70 | 4.77 |
| 2024-06-06 | 7.88 | 7.31 | -0.56 | -7.12 | 83265.18 | 6222.75 | 5.58 |
| 2024-06-05 | 8.04 | 7.87 | -0.16 | -1.99 | 50018.70 | 3968.65 | 3.35 |
| 2024-06-04 | 8.28 | 8.03 | -0.25 | -3.02 | 58425.00 | 4665.23 | 3.91 |
| 2024-06-03 | 8.69 | 8.28 | -0.33 | -3.83 | 54349.00 | 4560.14 | 3.64 |
| 2024-05-31 | 8.40 | 8.61 | 0.21 | 2.50 | 39339.00 | 3374.35 | 2.63 |
| 2024-05-30 | 8.43 | 8.40 | -0.04 | -0.47 | 36828.00 | 3120.66 | 2.47 |
| 2024-05-29 | 8.32 | 8.44 | 0.05 | 0.60 | 45533.50 | 3839.99 | 3.05 |
| 2024-05-28 | 8.43 | 8.39 | -0.01 | -0.12 | 26629.24 | 2243.40 | 1.78 |
| 2024-05-27 | 8.42 | 8.40 | 0.04 | 0.48 | 33218.07 | 2761.69 | 2.22 |
| 2024-05-24 | 8.59 | 8.41 | -0.13 | -1.52 | 35829.58 | 3027.73 | 2.40 |
| 2024-05-23 | 8.68 | 8.54 | -0.18 | -2.06 | 42850.00 | 3685.66 | 2.87 |
| 2024-05-22 | 8.57 | 8.72 | 0.15 | 1.75 | 48670.38 | 4253.11 | 3.26 |
| 2024-05-21 | 8.77 | 8.57 | -0.22 | -2.50 | 72948.15 | 6262.48 | 4.88 |
| 2024-05-20 | 8.84 | 8.79 | -0.38 | -4.14 | 107530.94 | 9501.82 | 7.20 |
| 2024-05-17 | 9.89 | 9.17 | 0.11 | 1.21 | 121440.40 | 11390.06 | 8.13 |
| 2024-05-16 | 8.94 | 9.06 | 0.18 | 2.03 | 60588.59 | 5505.50 | 4.06 |
| 2024-05-15 | 8.96 | 8.88 | 0.14 | 1.60 | 47821.24 | 4256.17 | 3.20 |
| 2024-05-14 | 8.85 | 8.74 | 0.03 | 0.34 | 42297.43 | 3686.85 | 2.83 |
| 2024-05-13 | 8.86 | 8.71 | -0.24 | -2.68 | 40361.02 | 3533.50 | 2.70 |
日K线
周K线
月K线
