超频三(300647)股票信息
| 股票代码 | 300647 |
| 股票名称 | 超频三 |
| 最新价/元 | 6.64 |
| 涨跌额/元 | -1.41 |
| 涨跌幅/% | -17.52 |
| 买入/元 | 6.63 |
| 卖出/元 | 6.64 |
| 昨收/元 | 8.05 |
| 今开/元 | 7.58 |
| 最高/元 | 7.58 |
| 最低/元 | 6.62 |
| 成交量/手 | 735102.01 |
| 成交额/万 | 52421.23 |
| 股净值/元 | -12.77 |
| 市净率 | 3.13 |
| 总市值/万 | 303661.16 |
| 流通值/万 | 303210.38 |
| 换手率/% | 16.10 |
| 入市日期 | 2017-05-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
超频三(300647)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 | 7.58 | 6.64 | -1.41 | -17.52 | 735102.01 | 52421.23 | 16.10 |
| 2024-10-08 | 8.00 | 8.05 | 1.28 | 18.91 | 1022703.46 | 77481.90 | 22.40 |
| 2024-09-30 | 6.02 | 6.77 | 1.00 | 17.33 | 899232.83 | 57075.24 | 19.69 |
| 2024-09-27 | 5.56 | 5.77 | 0.30 | 5.48 | 641024.62 | 36284.28 | 14.04 |
| 2024-09-26 | 5.31 | 5.47 | 0.09 | 1.67 | 428566.26 | 23071.55 | 9.39 |
| 2024-09-25 | 5.19 | 5.38 | 0.19 | 3.66 | 570811.00 | 30850.70 | 12.50 |
| 2024-09-24 | 5.06 | 5.19 | 0.10 | 1.97 | 381558.50 | 19529.26 | 8.36 |
| 2024-09-23 | 5.02 | 5.09 | 0.01 | 0.20 | 335275.60 | 16920.45 | 7.34 |
| 2024-09-20 | 5.00 | 5.08 | 0.19 | 3.89 | 394827.60 | 20239.57 | 8.65 |
| 2024-09-19 | 4.96 | 4.89 | 0.01 | 0.21 | 338689.50 | 16350.95 | 7.42 |
| 2024-09-18 | 5.05 | 4.88 | -0.22 | -4.31 | 261362.00 | 12782.95 | 5.72 |
| 2024-09-13 | 5.24 | 5.10 | -0.16 | -3.04 | 270060.00 | 14110.14 | 5.91 |
| 2024-09-12 | 5.40 | 5.26 | 0.12 | 2.34 | 401605.10 | 21924.55 | 8.79 |
| 2024-09-11 | 5.28 | 5.14 | -0.19 | -3.57 | 211018.00 | 10904.82 | 4.62 |
| 2024-09-10 | 5.17 | 5.33 | 0.17 | 3.30 | 315973.80 | 16594.29 | 6.92 |
| 2024-09-09 | 5.04 | 5.16 | 0.04 | 0.78 | 181261.80 | 9303.24 | 3.97 |
| 2024-09-06 | 5.29 | 5.12 | -0.19 | -3.58 | 286470.00 | 14917.32 | 6.27 |
| 2024-09-05 | 5.38 | 5.31 | -0.08 | -1.48 | 290630.00 | 15405.63 | 6.36 |
| 2024-09-04 | 5.60 | 5.39 | -0.29 | -5.11 | 458021.90 | 24674.27 | 10.03 |
| 2024-09-03 | 5.58 | 5.68 | -0.04 | -0.70 | 472993.20 | 26921.08 | 10.36 |
| 2024-09-02 | 5.74 | 5.72 | -0.13 | -2.22 | 734000.10 | 43720.80 | 16.07 |
| 2024-08-30 | 5.61 | 5.85 | 0.19 | 3.36 | 799290.92 | 47536.04 | 17.50 |
| 2024-08-29 | 5.42 | 5.66 | 0.09 | 1.62 | 404722.52 | 22842.89 | 9.22 |
| 2024-08-28 | 5.52 | 5.57 | 0.03 | 0.54 | 383081.00 | 21573.59 | 8.72 |
| 2024-08-27 | 5.77 | 5.54 | -0.42 | -7.05 | 520921.33 | 29309.64 | 11.86 |
| 2024-08-26 | 5.73 | 5.96 | 0.23 | 4.01 | 796751.42 | 46216.71 | 18.14 |
| 2024-08-23 | 5.50 | 5.73 | 0.17 | 3.06 | 732066.00 | 41216.90 | 16.67 |
| 2024-08-22 | 5.76 | 5.56 | -0.29 | -4.96 | 775649.70 | 43907.29 | 17.66 |
| 2024-08-21 | 5.99 | 5.85 | -0.10 | -1.68 | 1382464.92 | 84250.25 | 31.48 |
| 2024-08-20 | 4.98 | 5.95 | 0.99 | 19.96 | 611652.41 | 34672.39 | 13.93 |
| 2024-08-19 | 5.16 | 4.96 | -0.32 | -6.06 | 536523.11 | 26903.58 | 12.22 |
| 2024-08-16 | 5.57 | 5.28 | -0.25 | -4.52 | 722239.43 | 39352.82 | 16.45 |
| 2024-08-15 | 5.51 | 5.53 | -0.24 | -4.16 | 777092.91 | 43081.30 | 17.70 |
| 2024-08-14 | 5.46 | 5.77 | 0.41 | 7.65 | 1063054.82 | 61116.39 | 24.21 |
| 2024-08-13 | 5.15 | 5.36 | 0.24 | 4.69 | 789629.00 | 41835.26 | 17.98 |
| 2024-08-12 | 5.41 | 5.12 | -0.30 | -5.54 | 676633.70 | 35056.64 | 15.41 |
| 2024-08-09 | 5.20 | 5.42 | 0.00 | 0.00 | 1131079.89 | 61574.57 | 25.76 |
| 2024-08-08 | 4.66 | 5.42 | 0.90 | 19.91 | 809218.54 | 41360.68 | 18.43 |
| 2024-08-07 | 4.43 | 4.52 | 0.10 | 2.26 | 179326.61 | 8079.05 | 4.08 |
| 2024-08-06 | 4.47 | 4.42 | 0.05 | 1.14 | 152160.00 | 6697.13 | 3.46 |
| 2024-08-05 | 4.50 | 4.37 | -0.17 | -3.74 | 201882.00 | 9051.53 | 4.60 |
| 2024-08-02 | 4.64 | 4.54 | -0.18 | -3.81 | 236573.50 | 10948.80 | 5.39 |
| 2024-08-01 | 4.70 | 4.72 | -0.06 | -1.26 | 278290.37 | 13117.46 | 6.34 |
| 2024-07-31 | 4.61 | 4.78 | 0.10 | 2.14 | 423325.11 | 19776.47 | 9.64 |
| 2024-07-30 | 4.41 | 4.68 | 0.25 | 5.64 | 372742.04 | 17263.16 | 8.49 |
| 2024-07-29 | 4.33 | 4.43 | 0.10 | 2.31 | 138147.54 | 6051.62 | 3.15 |
| 2024-07-26 | 4.25 | 4.33 | 0.06 | 1.41 | 135946.04 | 5894.73 | 3.10 |
| 2024-07-25 | 4.23 | 4.27 | 0.01 | 0.24 | 111379.00 | 4729.70 | 2.54 |
| 2024-07-24 | 4.31 | 4.26 | -0.09 | -2.07 | 122337.20 | 5289.04 | 2.79 |
| 2024-07-23 | 4.50 | 4.35 | -0.15 | -3.33 | 139362.50 | 6177.11 | 3.17 |
| 2024-07-22 | 4.35 | 4.50 | 0.15 | 3.45 | 165568.54 | 7337.87 | 3.77 |
| 2024-07-19 | 4.21 | 4.35 | 0.09 | 2.11 | 162524.00 | 7029.06 | 3.70 |
| 2024-07-18 | 4.28 | 4.26 | -0.08 | -1.84 | 191190.50 | 8023.55 | 4.35 |
| 2024-07-17 | 4.60 | 4.34 | -0.26 | -5.65 | 221952.00 | 9844.82 | 5.05 |
| 2024-07-16 | 4.59 | 4.60 | 0.06 | 1.32 | 137181.54 | 6287.33 | 3.12 |
| 2024-07-15 | 4.72 | 4.54 | -0.19 | -4.02 | 158503.00 | 7244.38 | 3.61 |
| 2024-07-12 | 4.78 | 4.73 | -0.10 | -2.07 | 213395.50 | 10158.34 | 4.86 |
| 2024-07-11 | 4.74 | 4.83 | 0.21 | 4.55 | 273743.70 | 13083.87 | 6.23 |
| 2024-07-10 | 4.66 | 4.62 | -0.09 | -1.91 | 231800.20 | 10783.47 | 5.28 |
| 2024-07-09 | 4.41 | 4.71 | 0.25 | 5.61 | 329097.60 | 15044.94 | 7.49 |
| 2024-07-08 | 4.55 | 4.46 | -0.09 | -1.98 | 245731.00 | 11196.36 | 5.60 |
| 2024-07-05 | 4.69 | 4.55 | -0.14 | -2.99 | 290455.00 | 13225.55 | 6.61 |
| 2024-07-04 | 4.93 | 4.69 | -0.43 | -8.40 | 444945.81 | 21486.63 | 10.13 |
| 2024-07-03 | 5.25 | 5.12 | -0.18 | -3.40 | 268544.99 | 13840.05 | 6.12 |
| 2024-07-02 | 5.35 | 5.30 | -0.11 | -2.03 | 337717.04 | 17935.41 | 7.69 |
| 2024-07-01 | 5.37 | 5.41 | -0.08 | -1.46 | 370400.70 | 19949.08 | 8.43 |
| 2024-06-28 | 5.15 | 5.49 | 0.22 | 4.18 | 601439.94 | 32837.23 | 13.70 |
| 2024-06-27 | 5.03 | 5.27 | 0.17 | 3.33 | 609283.45 | 32965.46 | 13.87 |
| 2024-06-26 | 4.92 | 5.10 | 0.13 | 2.62 | 306734.39 | 15159.91 | 6.98 |
| 2024-06-25 | 4.86 | 4.97 | 0.13 | 2.69 | 292907.49 | 14379.26 | 6.67 |
| 2024-06-24 | 5.06 | 4.84 | -0.24 | -4.72 | 297037.20 | 14635.17 | 6.76 |
| 2024-06-21 | 5.35 | 5.08 | -0.34 | -6.27 | 396000.41 | 20425.86 | 9.02 |
| 2024-06-20 | 5.76 | 5.42 | -0.43 | -7.35 | 473387.54 | 26465.13 | 10.78 |
| 2024-06-19 | 5.90 | 5.85 | -0.14 | -2.34 | 625058.29 | 36327.38 | 14.23 |
| 2024-06-18 | 5.55 | 5.99 | 0.44 | 7.93 | 854403.85 | 50189.04 | 19.46 |
| 2024-06-17 | 5.40 | 5.55 | 0.09 | 1.65 | 565533.21 | 31365.79 | 12.88 |
| 2024-06-14 | 5.63 | 5.46 | -0.25 | -4.38 | 554191.50 | 30309.21 | 12.62 |
| 2024-06-13 | 5.62 | 5.71 | 0.02 | 0.35 | 843592.00 | 48706.11 | 19.21 |
| 2024-06-12 | 5.49 | 5.69 | 0.20 | 3.64 | 705784.17 | 39965.43 | 16.07 |
| 2024-06-11 | 5.37 | 5.49 | -0.03 | -0.54 | 549948.50 | 29163.10 | 12.52 |
| 2024-06-07 | 5.46 | 5.52 | 0.09 | 1.66 | 710035.38 | 38556.65 | 16.17 |
| 2024-06-06 | 5.88 | 5.43 | -0.57 | -9.50 | 946085.54 | 52799.83 | 21.54 |
| 2024-06-05 | 6.24 | 6.00 | -0.55 | -8.40 | 1063587.99 | 64616.78 | 24.22 |
| 2024-06-04 | 6.10 | 6.55 | 0.17 | 2.67 | 1471257.53 | 98150.23 | 33.50 |
| 2024-06-03 | 5.90 | 6.38 | 0.76 | 13.52 | 1440716.39 | 86509.35 | 32.81 |
| 2024-05-31 | 4.70 | 5.62 | 0.94 | 20.09 | 523610.69 | 28429.83 | 11.92 |
| 2024-05-30 | 4.85 | 4.68 | -0.24 | -4.88 | 275714.50 | 13100.56 | 6.28 |
| 2024-05-29 | 4.78 | 4.92 | 0.08 | 1.65 | 321650.31 | 15594.96 | 7.32 |
| 2024-05-28 | 5.05 | 4.84 | -0.28 | -5.47 | 419829.50 | 20468.39 | 9.56 |
| 2024-05-27 | 5.02 | 5.12 | 0.09 | 1.79 | 418134.98 | 21421.10 | 9.52 |
| 2024-05-24 | 5.40 | 5.03 | -0.43 | -7.88 | 639490.69 | 34685.23 | 14.56 |
| 2024-05-23 | 5.20 | 5.46 | 0.16 | 3.02 | 786143.40 | 43426.31 | 17.90 |
| 2024-05-22 | 5.01 | 5.30 | 0.25 | 4.95 | 510877.32 | 25916.55 | 11.63 |
| 2024-05-21 | 4.84 | 5.05 | 0.18 | 3.70 | 457297.61 | 23237.31 | 10.41 |
| 2024-05-20 | 4.81 | 4.87 | 0.03 | 0.62 | 138413.50 | 6644.89 | 3.15 |
| 2024-05-17 | 4.78 | 4.84 | 0.03 | 0.62 | 176295.00 | 8383.92 | 4.01 |
| 2024-05-16 | 4.59 | 4.81 | 0.28 | 6.18 | 187225.00 | 8818.24 | 4.26 |
| 2024-05-15 | 4.56 | 4.53 | -0.05 | -1.09 | 86431.50 | 3947.13 | 1.97 |
| 2024-05-14 | 4.54 | 4.58 | 0.09 | 2.00 | 89861.82 | 4121.18 | 2.05 |
| 2024-05-13 | 4.60 | 4.49 | -0.19 | -4.06 | 121387.00 | 5489.51 | 2.76 |
日K线
周K线
月K线
