晶瑞电材(300655)股票信息
| 股票代码 | 300655 |
| 股票名称 | 晶瑞电材 |
| 最新价/元 | 10.00 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -3.75 |
| 买入/元 | 10.00 |
| 卖出/元 | 10.01 |
| 昨收/元 | 10.39 |
| 今开/元 | 10.13 |
| 最高/元 | 11.06 |
| 最低/元 | 9.31 |
| 成交量/手 | 1274250.63 |
| 成交额/万 | 130896.97 |
| 股净值/元 | 1000.00 |
| 市净率 | 4.11 |
| 总市值/万 | 1059543.79 |
| 流通值/万 | 949994.91 |
| 换手率/% | 13.41 |
| 入市日期 | 2017-05-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
晶瑞电材(300655)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 | 10.13 | 10.00 | -0.39 | -3.75 | 1274250.63 | 130896.97 | 13.41 |
| 2024-10-08 | 10.39 | 10.39 | 1.73 | 19.98 | 1035885.80 | 105718.44 | 10.90 |
| 2024-09-30 | 7.70 | 8.66 | 1.33 | 18.15 | 708764.12 | 57971.92 | 7.46 |
| 2024-09-27 | 6.96 | 7.33 | 0.46 | 6.70 | 354686.72 | 25474.65 | 3.73 |
| 2024-09-26 | 6.67 | 6.87 | 0.20 | 3.00 | 177586.34 | 11998.64 | 1.87 |
| 2024-09-25 | 6.70 | 6.67 | 0.01 | 0.15 | 209158.48 | 14144.05 | 2.20 |
| 2024-09-24 | 6.43 | 6.66 | 0.27 | 4.23 | 208134.54 | 13629.67 | 2.19 |
| 2024-09-23 | 6.42 | 6.39 | -0.07 | -1.08 | 103858.36 | 6639.41 | 1.09 |
| 2024-09-20 | 6.57 | 6.46 | -0.15 | -2.27 | 148194.88 | 9650.70 | 1.56 |
| 2024-09-19 | 6.50 | 6.61 | 0.01 | 0.15 | 227131.24 | 14936.01 | 2.39 |
| 2024-09-18 | 6.38 | 6.60 | 0.42 | 6.80 | 360296.40 | 23671.39 | 3.79 |
| 2024-09-13 | 6.30 | 6.18 | -0.14 | -2.22 | 69574.94 | 4343.20 | 0.73 |
| 2024-09-12 | 6.40 | 6.32 | -0.09 | -1.40 | 67908.38 | 4347.01 | 0.71 |
| 2024-09-11 | 6.37 | 6.41 | -0.04 | -0.62 | 65379.12 | 4182.39 | 0.69 |
| 2024-09-10 | 6.31 | 6.45 | 0.11 | 1.74 | 122519.28 | 7789.18 | 1.29 |
| 2024-09-09 | 6.67 | 6.34 | -0.12 | -1.86 | 173947.12 | 11301.30 | 1.83 |
| 2024-09-06 | 6.53 | 6.46 | -0.08 | -1.22 | 134846.17 | 8771.88 | 1.42 |
| 2024-09-05 | 6.51 | 6.54 | 0.03 | 0.46 | 80212.62 | 5231.49 | 0.84 |
| 2024-09-04 | 6.37 | 6.51 | 0.09 | 1.40 | 144337.74 | 9423.46 | 1.52 |
| 2024-09-03 | 6.40 | 6.42 | 0.07 | 1.10 | 75377.22 | 4836.29 | 0.79 |
| 2024-09-02 | 6.56 | 6.35 | -0.16 | -2.46 | 110404.74 | 7130.18 | 1.16 |
| 2024-08-30 | 6.22 | 6.51 | 0.31 | 5.00 | 212664.37 | 13808.31 | 2.24 |
| 2024-08-29 | 6.03 | 6.20 | 0.13 | 2.14 | 71869.48 | 4428.16 | 0.76 |
| 2024-08-28 | 6.03 | 6.07 | 0.04 | 0.66 | 62489.72 | 3773.02 | 0.66 |
| 2024-08-27 | 6.13 | 6.03 | -0.18 | -2.90 | 78279.28 | 4757.79 | 0.82 |
| 2024-08-26 | 6.17 | 6.21 | 0.03 | 0.49 | 53744.91 | 3349.31 | 0.57 |
| 2024-08-23 | 6.19 | 6.18 | -0.01 | -0.16 | 61165.81 | 3773.55 | 0.64 |
| 2024-08-22 | 6.38 | 6.19 | -0.14 | -2.21 | 87317.56 | 5468.72 | 0.92 |
| 2024-08-21 | 6.46 | 6.33 | -0.14 | -2.16 | 71483.44 | 4585.04 | 0.75 |
| 2024-08-20 | 6.69 | 6.47 | -0.23 | -3.43 | 88280.76 | 5785.85 | 0.93 |
| 2024-08-19 | 6.65 | 6.70 | 0.02 | 0.30 | 59330.48 | 3977.19 | 0.62 |
| 2024-08-16 | 6.72 | 6.68 | -0.03 | -0.45 | 69280.17 | 4657.37 | 0.73 |
| 2024-08-15 | 6.63 | 6.71 | 0.10 | 1.51 | 94129.03 | 6320.07 | 0.99 |
| 2024-08-14 | 6.67 | 6.61 | -0.05 | -0.75 | 45734.49 | 3035.27 | 0.48 |
| 2024-08-13 | 6.62 | 6.66 | 0.07 | 1.06 | 61440.70 | 4057.76 | 0.65 |
| 2024-08-12 | 6.80 | 6.59 | -0.22 | -3.23 | 121147.95 | 8067.82 | 1.28 |
| 2024-08-09 | 6.95 | 6.81 | -0.05 | -0.73 | 84017.54 | 5797.84 | 0.88 |
| 2024-08-08 | 6.83 | 6.86 | -0.01 | -0.15 | 89431.82 | 6117.06 | 0.94 |
| 2024-08-07 | 6.85 | 6.87 | 0.01 | 0.15 | 75121.66 | 5160.06 | 0.79 |
| 2024-08-06 | 6.90 | 6.86 | 0.08 | 1.18 | 87663.37 | 5988.68 | 0.92 |
| 2024-08-05 | 7.00 | 6.78 | -0.31 | -4.37 | 163389.57 | 11303.77 | 1.72 |
| 2024-08-02 | 7.23 | 7.09 | -0.21 | -2.88 | 134185.44 | 9673.46 | 1.41 |
| 2024-08-01 | 7.34 | 7.30 | 0.01 | 0.14 | 178556.56 | 13061.28 | 1.88 |
| 2024-07-31 | 7.04 | 7.29 | 0.26 | 3.70 | 195994.37 | 14107.46 | 2.06 |
| 2024-07-30 | 6.93 | 7.03 | 0.05 | 0.72 | 125492.12 | 8719.94 | 1.32 |
| 2024-07-29 | 7.00 | 6.98 | 0.03 | 0.43 | 110098.05 | 7682.22 | 1.16 |
| 2024-07-26 | 6.86 | 6.95 | 0.10 | 1.46 | 81707.80 | 5674.21 | 0.86 |
| 2024-07-25 | 6.81 | 6.85 | -0.02 | -0.29 | 105172.22 | 7235.89 | 1.11 |
| 2024-07-24 | 6.98 | 6.87 | -0.21 | -2.97 | 139943.58 | 9754.67 | 1.47 |
| 2024-07-23 | 7.33 | 7.08 | -0.25 | -3.41 | 157075.13 | 11309.67 | 1.65 |
| 2024-07-22 | 7.39 | 7.33 | -0.06 | -0.81 | 200367.69 | 14729.59 | 2.11 |
| 2024-07-19 | 7.20 | 7.39 | 0.17 | 2.36 | 315110.24 | 23177.24 | 3.32 |
| 2024-07-18 | 6.93 | 7.22 | 0.28 | 4.04 | 278349.82 | 19790.33 | 2.93 |
| 2024-07-17 | 7.09 | 6.94 | -0.14 | -1.98 | 129638.50 | 9082.06 | 1.36 |
| 2024-07-16 | 7.06 | 7.08 | 0.02 | 0.28 | 141522.66 | 9933.98 | 1.49 |
| 2024-07-15 | 7.14 | 7.06 | -0.10 | -1.40 | 143152.00 | 10272.27 | 1.51 |
| 2024-07-12 | 7.15 | 7.16 | -0.03 | -0.42 | 129933.26 | 9310.79 | 1.37 |
| 2024-07-11 | 7.09 | 7.19 | 0.24 | 3.45 | 186622.28 | 13305.74 | 1.96 |
| 2024-07-10 | 7.01 | 6.95 | -0.10 | -1.42 | 134664.85 | 9443.10 | 1.42 |
| 2024-07-09 | 6.75 | 7.05 | 0.30 | 4.44 | 218779.06 | 15189.26 | 2.30 |
| 2024-07-08 | 6.85 | 6.75 | -0.13 | -1.89 | 144199.47 | 9920.00 | 1.52 |
| 2024-07-05 | 6.88 | 6.88 | -0.06 | -0.87 | 112581.86 | 7771.53 | 1.19 |
| 2024-07-04 | 7.19 | 6.94 | -0.26 | -3.61 | 169156.80 | 11906.02 | 1.78 |
| 2024-07-03 | 7.13 | 7.20 | 0.06 | 0.84 | 201151.67 | 14405.85 | 2.12 |
| 2024-07-02 | 7.17 | 7.14 | -0.05 | -0.70 | 113759.60 | 8145.43 | 1.20 |
| 2024-07-01 | 7.19 | 7.19 | -0.01 | -0.14 | 157758.83 | 11275.48 | 1.66 |
| 2024-06-28 | 7.08 | 7.20 | 0.08 | 1.12 | 183232.54 | 13256.93 | 1.93 |
| 2024-06-27 | 7.32 | 7.12 | -0.25 | -3.39 | 200333.92 | 14451.35 | 2.11 |
| 2024-06-26 | 7.16 | 7.37 | 0.18 | 2.50 | 240023.98 | 17347.98 | 2.53 |
| 2024-06-25 | 7.64 | 7.19 | -0.47 | -6.14 | 343753.04 | 25288.28 | 3.62 |
| 2024-06-24 | 7.80 | 7.66 | -0.24 | -3.04 | 280640.07 | 22055.42 | 2.95 |
| 2024-06-21 | 7.78 | 7.90 | -0.09 | -1.13 | 240908.75 | 19014.16 | 2.54 |
| 2024-06-20 | 8.52 | 8.02 | -0.49 | -5.76 | 438426.08 | 36188.57 | 4.62 |
| 2024-06-19 | 8.35 | 8.51 | 0.16 | 1.92 | 501835.61 | 42457.95 | 5.28 |
| 2024-06-18 | 8.35 | 8.35 | -0.07 | -0.83 | 377195.84 | 31350.29 | 3.97 |
| 2024-06-17 | 8.09 | 8.42 | 0.34 | 4.21 | 530726.23 | 43876.54 | 5.59 |
| 2024-06-14 | 8.22 | 8.08 | -0.30 | -3.58 | 490905.85 | 39804.10 | 5.17 |
| 2024-06-13 | 8.20 | 8.38 | 0.26 | 3.20 | 822150.41 | 70110.94 | 8.65 |
| 2024-06-12 | 8.11 | 8.12 | -0.16 | -1.93 | 460494.56 | 37305.86 | 4.85 |
| 2024-06-11 | 7.85 | 8.28 | 0.46 | 5.88 | 730730.57 | 58710.98 | 7.69 |
| 2024-06-07 | 7.47 | 7.82 | 0.35 | 4.69 | 470399.27 | 36192.03 | 4.95 |
| 2024-06-06 | 7.54 | 7.47 | 0.03 | 0.40 | 372999.78 | 28264.55 | 3.93 |
| 2024-06-05 | 7.54 | 7.44 | -0.13 | -1.72 | 257263.70 | 19643.11 | 2.71 |
| 2024-06-04 | 7.71 | 7.57 | -0.19 | -2.45 | 285458.35 | 21472.81 | 3.00 |
| 2024-06-03 | 7.80 | 7.76 | -0.05 | -0.64 | 350996.53 | 27210.62 | 3.69 |
| 2024-05-31 | 7.69 | 7.81 | 0.06 | 0.77 | 487283.27 | 38305.37 | 5.13 |
| 2024-05-30 | 7.58 | 7.75 | 0.12 | 1.57 | 421454.08 | 32531.85 | 4.44 |
| 2024-05-29 | 7.48 | 7.63 | 0.07 | 0.93 | 411840.77 | 31559.90 | 4.34 |
| 2024-05-28 | 7.48 | 7.56 | 0.08 | 1.07 | 626595.75 | 47957.25 | 6.60 |
| 2024-05-27 | 6.76 | 7.48 | 0.72 | 10.65 | 489760.59 | 35013.36 | 5.16 |
| 2024-05-24 | 7.00 | 6.76 | -0.24 | -3.43 | 121734.61 | 8357.40 | 1.28 |
| 2024-05-23 | 7.09 | 7.00 | -0.11 | -1.55 | 116375.41 | 8184.26 | 1.23 |
| 2024-05-22 | 7.12 | 7.11 | -0.01 | -0.14 | 91336.17 | 6487.33 | 0.96 |
| 2024-05-21 | 7.25 | 7.12 | -0.15 | -2.06 | 113493.80 | 8106.51 | 1.19 |
| 2024-05-20 | 7.21 | 7.27 | 0.06 | 0.83 | 133423.24 | 9737.80 | 1.40 |
| 2024-05-17 | 7.07 | 7.21 | 0.16 | 2.27 | 127343.05 | 9080.26 | 1.34 |
| 2024-05-16 | 7.10 | 7.05 | 0.02 | 0.28 | 103426.90 | 7352.61 | 1.09 |
| 2024-05-15 | 7.14 | 7.03 | -0.10 | -1.40 | 96043.81 | 6822.40 | 1.01 |
| 2024-05-14 | 7.15 | 7.13 | 0.04 | 0.56 | 110970.36 | 7930.29 | 1.17 |
| 2024-05-13 | 7.24 | 7.09 | -0.30 | -4.06 | 143942.34 | 10277.69 | 1.52 |
日K线
周K线
月K线
