正元智慧(300645)股票信息
| 股票代码 | 300645 |
| 股票名称 | 正元智慧 |
| 最新价/元 | 16.00 |
| 涨跌额/元 | -3.51 |
| 涨跌幅/% | -17.99 |
| 买入/元 | 15.99 |
| 卖出/元 | 16.00 |
| 昨收/元 | 19.51 |
| 今开/元 | 18.00 |
| 最高/元 | 18.35 |
| 最低/元 | 15.68 |
| 成交量/手 | 148316.71 |
| 成交额/万 | 25821.55 |
| 股净值/元 | 53.33 |
| 市净率 | 2.26 |
| 总市值/万 | 227333.78 |
| 流通值/万 | 227303.78 |
| 换手率/% | 10.44 |
| 入市日期 | 2017-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
正元智慧(300645)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 | 18.00 | 16.00 | -3.51 | -17.99 | 148316.71 | 25821.55 | 10.44 |
| 2024-10-08 | 18.88 | 19.51 | 3.13 | 19.11 | 224555.70 | 40780.63 | 15.81 |
| 2024-09-30 | 14.59 | 16.38 | 2.34 | 16.67 | 174220.14 | 26682.78 | 12.26 |
| 2024-09-27 | 13.70 | 14.04 | 0.70 | 5.25 | 152628.56 | 21122.26 | 10.74 |
| 2024-09-26 | 13.26 | 13.34 | 0.07 | 0.53 | 88981.50 | 11759.49 | 6.26 |
| 2024-09-25 | 12.96 | 13.27 | 0.41 | 3.19 | 133278.02 | 17491.71 | 9.38 |
| 2024-09-24 | 12.67 | 12.86 | 0.18 | 1.42 | 110720.50 | 14063.24 | 7.79 |
| 2024-09-23 | 12.81 | 12.68 | -0.27 | -2.09 | 93883.20 | 11949.55 | 6.61 |
| 2024-09-20 | 12.28 | 12.95 | 0.72 | 5.89 | 156320.56 | 19985.74 | 11.00 |
| 2024-09-19 | 12.07 | 12.23 | 0.22 | 1.83 | 84657.00 | 10150.16 | 5.96 |
| 2024-09-18 | 12.02 | 12.01 | -0.14 | -1.15 | 77702.36 | 9436.26 | 5.47 |
| 2024-09-13 | 12.32 | 12.15 | -0.15 | -1.22 | 97972.58 | 11952.03 | 6.90 |
| 2024-09-12 | 11.91 | 12.30 | 0.33 | 2.76 | 108458.07 | 13194.36 | 7.63 |
| 2024-09-11 | 12.22 | 11.97 | -0.47 | -3.78 | 76600.24 | 9218.53 | 5.39 |
| 2024-09-10 | 12.00 | 12.44 | 0.40 | 3.32 | 106510.34 | 13072.47 | 7.50 |
| 2024-09-09 | 12.13 | 12.04 | -0.01 | -0.08 | 94462.12 | 11459.04 | 6.65 |
| 2024-09-06 | 11.93 | 12.05 | 0.01 | 0.08 | 155224.44 | 19059.03 | 10.93 |
| 2024-09-05 | 11.61 | 12.04 | 0.74 | 6.55 | 124875.94 | 14895.45 | 8.79 |
| 2024-09-04 | 11.38 | 11.30 | -0.18 | -1.57 | 35087.55 | 4010.53 | 2.47 |
| 2024-09-03 | 11.25 | 11.48 | 0.24 | 2.14 | 39198.00 | 4456.60 | 2.76 |
| 2024-09-02 | 11.60 | 11.24 | -0.42 | -3.60 | 34418.00 | 3944.83 | 2.42 |
| 2024-08-30 | 11.43 | 11.66 | 0.21 | 1.83 | 49224.00 | 5725.57 | 3.46 |
| 2024-08-29 | 11.35 | 11.45 | 0.10 | 0.88 | 21872.00 | 2485.42 | 1.54 |
| 2024-08-28 | 11.15 | 11.35 | -0.01 | -0.09 | 33417.00 | 3766.76 | 2.35 |
| 2024-08-27 | 11.80 | 11.36 | -0.21 | -1.82 | 57143.52 | 6656.12 | 4.02 |
| 2024-08-26 | 11.47 | 11.57 | 0.10 | 0.87 | 29778.20 | 3421.10 | 2.10 |
| 2024-08-23 | 11.25 | 11.47 | 0.26 | 2.32 | 41570.00 | 4773.16 | 2.93 |
| 2024-08-22 | 11.65 | 11.21 | -0.44 | -3.78 | 32986.00 | 3750.62 | 2.32 |
| 2024-08-21 | 11.50 | 11.65 | 0.04 | 0.35 | 26576.65 | 3118.49 | 1.87 |
| 2024-08-20 | 11.81 | 11.61 | -0.32 | -2.68 | 32211.00 | 3768.73 | 2.27 |
| 2024-08-19 | 11.55 | 11.93 | 0.31 | 2.67 | 52590.00 | 6245.54 | 3.70 |
| 2024-08-16 | 11.49 | 11.62 | 0.14 | 1.22 | 27156.00 | 3143.59 | 1.91 |
| 2024-08-15 | 11.22 | 11.48 | 0.23 | 2.04 | 26406.00 | 3008.41 | 1.86 |
| 2024-08-14 | 11.25 | 11.25 | 0.06 | 0.54 | 17730.00 | 1993.98 | 1.25 |
| 2024-08-13 | 10.99 | 11.19 | 0.18 | 1.64 | 20970.00 | 2314.65 | 1.48 |
| 2024-08-12 | 11.18 | 11.01 | -0.19 | -1.70 | 23464.00 | 2582.15 | 1.65 |
| 2024-08-09 | 11.35 | 11.20 | -0.06 | -0.53 | 22964.00 | 2591.88 | 1.62 |
| 2024-08-08 | 11.62 | 11.26 | -0.40 | -3.43 | 34564.00 | 3897.96 | 2.43 |
| 2024-08-07 | 11.60 | 11.66 | 0.13 | 1.13 | 32878.00 | 3843.50 | 2.31 |
| 2024-08-06 | 11.28 | 11.53 | 0.39 | 3.50 | 33002.36 | 3767.44 | 2.32 |
| 2024-08-05 | 11.55 | 11.14 | -0.55 | -4.71 | 40957.00 | 4682.17 | 2.88 |
| 2024-08-02 | 11.84 | 11.69 | -0.15 | -1.27 | 46342.00 | 5511.92 | 3.26 |
| 2024-08-01 | 11.91 | 11.84 | -0.13 | -1.09 | 40561.00 | 4828.44 | 2.86 |
| 2024-07-31 | 11.57 | 11.97 | 0.32 | 2.75 | 63470.00 | 7527.19 | 4.47 |
| 2024-07-30 | 11.66 | 11.65 | -0.15 | -1.27 | 62082.66 | 7325.39 | 4.37 |
| 2024-07-29 | 11.89 | 11.80 | -0.07 | -0.59 | 92945.20 | 11056.63 | 6.54 |
| 2024-07-26 | 10.91 | 11.87 | 0.53 | 4.67 | 109977.66 | 12599.24 | 7.74 |
| 2024-07-25 | 10.90 | 11.34 | 0.53 | 4.90 | 91528.50 | 10646.29 | 6.44 |
| 2024-07-24 | 11.07 | 10.81 | -0.27 | -2.44 | 25280.36 | 2754.02 | 1.78 |
| 2024-07-23 | 11.30 | 11.08 | -0.15 | -1.34 | 27114.90 | 3046.49 | 1.91 |
| 2024-07-22 | 10.96 | 11.23 | 0.30 | 2.75 | 37148.30 | 4151.98 | 2.61 |
| 2024-07-19 | 10.76 | 10.93 | 0.10 | 0.92 | 31501.00 | 3431.18 | 2.22 |
| 2024-07-18 | 10.90 | 10.83 | -0.10 | -0.92 | 32796.00 | 3492.95 | 2.31 |
| 2024-07-17 | 11.30 | 10.93 | -0.36 | -3.19 | 32068.00 | 3555.08 | 2.26 |
| 2024-07-16 | 11.31 | 11.29 | 0.06 | 0.53 | 24976.20 | 2808.45 | 1.76 |
| 2024-07-15 | 11.60 | 11.23 | -0.47 | -4.02 | 41739.23 | 4713.08 | 2.94 |
| 2024-07-12 | 11.97 | 11.70 | -0.41 | -3.39 | 46532.20 | 5550.39 | 3.28 |
| 2024-07-11 | 12.00 | 12.11 | 0.17 | 1.42 | 45904.00 | 5545.08 | 3.23 |
| 2024-07-10 | 11.80 | 11.94 | 0.03 | 0.25 | 49615.30 | 5893.05 | 3.49 |
| 2024-07-09 | 11.87 | 11.91 | 0.01 | 0.08 | 60706.80 | 7133.68 | 4.27 |
| 2024-07-08 | 12.66 | 11.90 | -0.81 | -6.37 | 66958.30 | 8112.30 | 4.71 |
| 2024-07-05 | 12.35 | 12.71 | 0.27 | 2.17 | 69117.00 | 8649.66 | 4.87 |
| 2024-07-04 | 12.76 | 12.44 | -0.10 | -0.80 | 73436.60 | 9349.12 | 5.17 |
| 2024-07-03 | 13.18 | 12.54 | -0.65 | -4.93 | 85648.64 | 10929.84 | 6.03 |
| 2024-07-02 | 13.07 | 13.19 | 0.20 | 1.54 | 124198.74 | 16616.81 | 8.74 |
| 2024-07-01 | 12.63 | 12.99 | 0.36 | 2.85 | 80223.44 | 10343.62 | 5.65 |
| 2024-06-28 | 12.65 | 12.63 | -0.24 | -1.87 | 86311.45 | 11043.17 | 6.08 |
| 2024-06-27 | 13.49 | 12.87 | -0.75 | -5.51 | 126572.45 | 16849.48 | 8.91 |
| 2024-06-26 | 13.11 | 13.62 | 0.32 | 2.41 | 181320.91 | 24204.38 | 12.76 |
| 2024-06-25 | 12.51 | 13.30 | 0.60 | 4.72 | 181909.22 | 23778.57 | 12.80 |
| 2024-06-24 | 12.10 | 12.70 | 0.40 | 3.25 | 145415.01 | 17910.61 | 10.24 |
| 2024-06-21 | 12.06 | 12.30 | 0.12 | 0.99 | 95547.35 | 11753.01 | 6.73 |
| 2024-06-20 | 12.58 | 12.18 | -1.00 | -7.59 | 131251.10 | 16174.72 | 9.24 |
| 2024-06-19 | 11.48 | 13.18 | 1.77 | 15.51 | 151633.66 | 19329.74 | 10.67 |
| 2024-06-18 | 11.10 | 11.41 | 0.41 | 3.73 | 28567.90 | 3225.24 | 2.01 |
| 2024-06-17 | 11.15 | 11.00 | -0.10 | -0.90 | 19073.00 | 2108.15 | 1.34 |
| 2024-06-14 | 11.16 | 11.10 | -0.01 | -0.09 | 18573.00 | 2053.08 | 1.31 |
| 2024-06-13 | 11.23 | 11.11 | -0.07 | -0.63 | 23383.00 | 2603.27 | 1.65 |
| 2024-06-12 | 10.90 | 11.18 | 0.29 | 2.66 | 23435.60 | 2608.47 | 1.65 |
| 2024-06-11 | 10.80 | 10.89 | 0.11 | 1.02 | 29694.03 | 3178.15 | 2.09 |
| 2024-06-07 | 10.51 | 10.78 | 0.42 | 4.05 | 33588.00 | 3605.95 | 2.36 |
| 2024-06-06 | 11.08 | 10.36 | -0.70 | -6.33 | 52577.50 | 5511.02 | 3.70 |
| 2024-06-05 | 11.29 | 11.06 | -0.23 | -2.04 | 23011.00 | 2573.79 | 1.62 |
| 2024-06-04 | 11.73 | 11.29 | -0.44 | -3.75 | 37456.00 | 4212.48 | 2.64 |
| 2024-06-03 | 12.32 | 11.73 | -0.56 | -4.56 | 39293.01 | 4683.08 | 2.77 |
| 2024-05-31 | 11.95 | 12.33 | 0.36 | 3.01 | 32638.11 | 3978.00 | 2.30 |
| 2024-05-30 | 12.05 | 11.97 | -0.11 | -0.91 | 20949.00 | 2521.96 | 1.47 |
| 2024-05-29 | 12.04 | 12.08 | 0.07 | 0.58 | 15843.00 | 1923.33 | 1.12 |
| 2024-05-28 | 12.23 | 12.01 | -0.29 | -2.36 | 27195.90 | 3301.81 | 1.91 |
| 2024-05-27 | 12.20 | 12.30 | 0.22 | 1.82 | 27804.00 | 3345.52 | 1.96 |
| 2024-05-24 | 12.29 | 12.08 | -0.16 | -1.31 | 20868.30 | 2539.51 | 1.47 |
| 2024-05-23 | 12.54 | 12.24 | -0.29 | -2.31 | 25721.80 | 3177.63 | 1.81 |
| 2024-05-22 | 12.31 | 12.53 | 0.22 | 1.79 | 20419.00 | 2546.28 | 1.44 |
| 2024-05-21 | 12.53 | 12.31 | -0.32 | -2.53 | 28086.50 | 3493.83 | 1.98 |
| 2024-05-20 | 12.80 | 12.63 | -0.16 | -1.25 | 27078.61 | 3442.18 | 1.91 |
| 2024-05-17 | 12.58 | 12.79 | 0.20 | 1.59 | 23718.50 | 3011.62 | 1.67 |
| 2024-05-16 | 12.30 | 12.59 | 0.34 | 2.78 | 28359.30 | 3563.64 | 2.00 |
| 2024-05-15 | 12.39 | 12.25 | -0.16 | -1.29 | 18382.50 | 2272.20 | 1.29 |
| 2024-05-14 | 12.20 | 12.41 | 0.31 | 2.56 | 26975.00 | 3336.63 | 1.90 |
| 2024-05-13 | 12.50 | 12.10 | -0.65 | -5.10 | 41130.50 | 5033.54 | 2.90 |
日K线
周K线
月K线
