圣邦股份(300661)股票信息
| 股票代码 | 300661 |
| 股票名称 | 圣邦股份 |
| 最新价/元 | 99.98 |
| 涨跌额/元 | -14.02 |
| 涨跌幅/% | -12.30 |
| 买入/元 | 99.98 |
| 卖出/元 | 99.99 |
| 昨收/元 | 114.00 |
| 今开/元 | 114.00 |
| 最高/元 | 119.86 |
| 最低/元 | 98.38 |
| 成交量/手 | 220018.28 |
| 成交额/万 | 236219.82 |
| 股净值/元 | 166.33 |
| 市净率 | 11.42 |
| 总市值/万 | 4718862.19 |
| 流通值/万 | 4524446.32 |
| 换手率/% | 4.86 |
| 入市日期 | 2017-06-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
圣邦股份(300661)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 | 114.00 | 99.98 | -14.02 | -12.30 | 220018.28 | 236219.82 | 4.86 |
| 2024-10-08 | 114.00 | 114.00 | 19.00 | 20.00 | 136549.64 | 154744.53 | 3.02 |
| 2024-09-30 | 86.00 | 95.00 | 14.90 | 18.60 | 118412.24 | 106187.12 | 2.62 |
| 2024-09-27 | 72.98 | 80.10 | 8.21 | 11.42 | 75469.62 | 57915.99 | 1.67 |
| 2024-09-26 | 69.11 | 71.89 | 2.62 | 3.78 | 39686.36 | 27909.12 | 0.88 |
| 2024-09-25 | 68.76 | 69.27 | 1.31 | 1.93 | 36102.82 | 25200.18 | 0.80 |
| 2024-09-24 | 66.07 | 67.96 | 2.77 | 4.25 | 43425.34 | 29284.07 | 0.96 |
| 2024-09-23 | 67.60 | 65.19 | -2.48 | -3.67 | 18567.06 | 12329.29 | 0.41 |
| 2024-09-20 | 67.20 | 67.67 | 0.47 | 0.70 | 30652.46 | 20432.90 | 0.68 |
| 2024-09-19 | 68.50 | 67.20 | -0.90 | -1.32 | 23663.05 | 16064.54 | 0.52 |
| 2024-09-18 | 67.88 | 68.10 | 0.05 | 0.07 | 11110.60 | 7511.97 | 0.25 |
| 2024-09-13 | 69.69 | 68.05 | -1.60 | -2.30 | 16288.00 | 11174.35 | 0.36 |
| 2024-09-12 | 70.56 | 69.65 | -0.65 | -0.93 | 11663.97 | 8182.81 | 0.26 |
| 2024-09-11 | 70.77 | 70.30 | -0.40 | -0.57 | 10447.15 | 7359.03 | 0.23 |
| 2024-09-10 | 70.40 | 70.70 | 0.80 | 1.14 | 26157.05 | 18225.60 | 0.58 |
| 2024-09-09 | 70.56 | 69.90 | -0.63 | -0.89 | 19518.96 | 13768.95 | 0.43 |
| 2024-09-06 | 71.88 | 70.53 | -1.36 | -1.89 | 15329.65 | 10846.07 | 0.34 |
| 2024-09-05 | 70.55 | 71.89 | 1.59 | 2.26 | 23631.85 | 16924.40 | 0.52 |
| 2024-09-04 | 69.72 | 70.30 | -0.09 | -0.13 | 14525.99 | 10236.22 | 0.32 |
| 2024-09-03 | 69.58 | 70.39 | 0.19 | 0.27 | 20083.51 | 14180.44 | 0.44 |
| 2024-09-02 | 72.63 | 70.20 | -2.55 | -3.51 | 36270.07 | 25961.56 | 0.80 |
| 2024-08-30 | 69.43 | 72.75 | 5.42 | 8.05 | 62206.32 | 45278.91 | 1.37 |
| 2024-08-29 | 65.25 | 67.33 | 1.81 | 2.76 | 20191.02 | 13511.35 | 0.45 |
| 2024-08-28 | 65.98 | 65.52 | -0.47 | -0.71 | 14823.40 | 9730.54 | 0.33 |
| 2024-08-27 | 66.66 | 65.99 | -0.79 | -1.18 | 11512.49 | 7618.89 | 0.25 |
| 2024-08-26 | 66.39 | 66.78 | 0.70 | 1.06 | 22407.96 | 14949.67 | 0.50 |
| 2024-08-23 | 65.50 | 66.08 | 0.18 | 0.27 | 18258.37 | 12061.48 | 0.40 |
| 2024-08-22 | 67.10 | 65.90 | -0.99 | -1.48 | 35057.33 | 22983.15 | 0.77 |
| 2024-08-21 | 66.93 | 66.89 | -0.31 | -0.46 | 20198.06 | 13526.42 | 0.45 |
| 2024-08-20 | 68.96 | 67.20 | -1.75 | -2.54 | 19051.37 | 12869.92 | 0.42 |
| 2024-08-19 | 68.18 | 68.95 | 0.90 | 1.32 | 23316.14 | 16149.65 | 0.52 |
| 2024-08-16 | 67.99 | 68.05 | 0.00 | 0.00 | 22307.43 | 15208.00 | 0.49 |
| 2024-08-15 | 68.79 | 68.05 | -0.94 | -1.36 | 28132.75 | 19225.78 | 0.62 |
| 2024-08-14 | 71.09 | 68.99 | -2.09 | -2.94 | 19468.88 | 13573.42 | 0.43 |
| 2024-08-13 | 71.93 | 71.08 | -0.57 | -0.80 | 12207.56 | 8701.03 | 0.27 |
| 2024-08-12 | 71.00 | 71.65 | -0.34 | -0.47 | 14378.00 | 10347.66 | 0.32 |
| 2024-08-09 | 71.50 | 71.99 | 1.53 | 2.17 | 25926.73 | 18727.13 | 0.57 |
| 2024-08-08 | 69.93 | 70.46 | 0.46 | 0.66 | 18309.98 | 12808.00 | 0.40 |
| 2024-08-07 | 69.82 | 70.00 | -0.02 | -0.03 | 17690.14 | 12518.12 | 0.39 |
| 2024-08-06 | 72.30 | 70.02 | -1.06 | -1.49 | 31147.50 | 21891.69 | 0.69 |
| 2024-08-05 | 74.34 | 71.08 | -4.28 | -5.68 | 45649.60 | 33070.76 | 1.01 |
| 2024-08-02 | 76.54 | 75.36 | -2.24 | -2.89 | 25476.65 | 19384.85 | 0.56 |
| 2024-08-01 | 78.20 | 77.60 | -1.20 | -1.52 | 25813.35 | 20126.04 | 0.57 |
| 2024-07-31 | 76.66 | 78.80 | 1.70 | 2.21 | 30172.98 | 23399.80 | 0.67 |
| 2024-07-30 | 76.78 | 77.10 | 0.13 | 0.17 | 17342.39 | 13287.31 | 0.38 |
| 2024-07-29 | 79.34 | 76.97 | -2.38 | -3.00 | 19638.47 | 15350.12 | 0.43 |
| 2024-07-26 | 77.38 | 79.35 | 1.95 | 2.52 | 25260.71 | 19813.28 | 0.56 |
| 2024-07-25 | 76.93 | 77.40 | -0.15 | -0.19 | 25579.41 | 19699.57 | 0.57 |
| 2024-07-24 | 81.58 | 77.55 | -3.25 | -4.02 | 32910.94 | 25920.72 | 0.73 |
| 2024-07-23 | 82.85 | 80.80 | -2.45 | -2.94 | 30021.61 | 24479.93 | 0.66 |
| 2024-07-22 | 82.60 | 83.25 | 0.43 | 0.52 | 42102.48 | 35058.88 | 0.93 |
| 2024-07-19 | 77.58 | 82.82 | 5.24 | 6.75 | 57182.07 | 46524.46 | 1.26 |
| 2024-07-18 | 77.00 | 77.58 | -1.05 | -1.34 | 39091.80 | 29807.02 | 0.86 |
| 2024-07-17 | 79.97 | 78.63 | -1.76 | -2.19 | 28963.07 | 22924.49 | 0.64 |
| 2024-07-16 | 78.01 | 80.39 | 2.09 | 2.67 | 39457.52 | 31299.56 | 0.87 |
| 2024-07-15 | 77.20 | 78.30 | 0.92 | 1.19 | 32315.63 | 25294.73 | 0.72 |
| 2024-07-12 | 77.04 | 77.38 | 0.38 | 0.49 | 29649.85 | 22810.81 | 0.66 |
| 2024-07-11 | 77.20 | 77.00 | 0.88 | 1.16 | 36207.69 | 27926.11 | 0.80 |
| 2024-07-10 | 77.07 | 76.12 | -0.65 | -0.85 | 25389.97 | 19373.53 | 0.56 |
| 2024-07-09 | 75.45 | 76.77 | 0.85 | 1.12 | 40902.02 | 31349.93 | 0.91 |
| 2024-07-08 | 74.99 | 75.92 | 2.61 | 3.56 | 45111.75 | 34236.25 | 1.00 |
| 2024-07-05 | 74.25 | 73.31 | -1.19 | -1.60 | 32197.14 | 23538.81 | 0.71 |
| 2024-07-04 | 75.88 | 74.50 | -1.40 | -1.85 | 21198.97 | 15936.02 | 0.47 |
| 2024-07-03 | 76.51 | 75.90 | -0.95 | -1.24 | 33485.93 | 25305.85 | 0.74 |
| 2024-07-02 | 79.60 | 76.85 | -3.14 | -3.93 | 58220.08 | 45093.52 | 1.29 |
| 2024-07-01 | 82.70 | 79.99 | -2.79 | -3.37 | 44634.02 | 35602.79 | 0.99 |
| 2024-06-28 | 84.70 | 82.78 | -1.93 | -2.28 | 40540.75 | 33689.26 | 0.90 |
| 2024-06-27 | 85.24 | 84.71 | 0.36 | 0.43 | 44490.25 | 37919.09 | 0.99 |
| 2024-06-26 | 86.29 | 84.35 | 0.00 | 0.00 | 38845.07 | 32656.94 | 0.86 |
| 2024-06-25 | 86.00 | 84.35 | -3.53 | -4.02 | 51366.08 | 43403.40 | 1.14 |
| 2024-06-24 | 87.50 | 87.88 | 0.99 | 1.14 | 72135.45 | 63632.12 | 1.60 |
| 2024-06-21 | 85.99 | 86.89 | -0.91 | -1.04 | 51671.87 | 44559.38 | 1.15 |
| 2024-06-20 | 82.47 | 87.80 | 5.00 | 6.04 | 78589.48 | 68165.01 | 1.74 |
| 2024-06-19 | 83.59 | 82.80 | -1.00 | -1.19 | 29028.10 | 23972.89 | 0.64 |
| 2024-06-18 | 84.52 | 83.90 | 1.06 | 1.28 | 39816.45 | 33295.01 | 0.88 |
| 2024-06-17 | 79.58 | 82.84 | 2.84 | 3.55 | 65554.55 | 54243.91 | 1.45 |
| 2024-06-14 | 79.92 | 80.00 | 1.31 | 1.67 | 52518.67 | 41314.78 | 1.16 |
| 2024-06-13 | 79.95 | 78.69 | -0.64 | -0.81 | 31644.10 | 25069.75 | 0.70 |
| 2024-06-12 | 79.50 | 79.33 | -0.12 | -0.15 | 36765.50 | 29425.14 | 0.81 |
| 2024-06-11 | 81.08 | 79.45 | -1.97 | -2.42 | 36941.60 | 29552.56 | 0.82 |
| 2024-06-07 | 79.73 | 81.42 | 1.96 | 2.47 | 32798.88 | 26540.15 | 0.73 |
| 2024-06-06 | 83.17 | 79.46 | -2.70 | -3.29 | 50172.94 | 40234.06 | 1.11 |
| 2024-06-05 | 79.10 | 82.16 | 3.03 | 3.83 | 34693.96 | 28295.96 | 0.77 |
| 2024-06-04 | 78.60 | 79.13 | 0.18 | 0.23 | 16499.66 | 13027.14 | 0.37 |
| 2024-06-03 | 77.25 | 78.95 | 1.38 | 1.78 | 28859.19 | 22783.75 | 0.64 |
| 2024-05-31 | 76.98 | 77.57 | 0.31 | 0.40 | 27346.37 | 21193.53 | 0.61 |
| 2024-05-30 | 73.81 | 77.26 | 3.03 | 4.08 | 29051.64 | 22170.37 | 0.64 |
| 2024-05-29 | 73.65 | 74.23 | 0.04 | 0.05 | 14944.69 | 11092.82 | 0.33 |
| 2024-05-28 | 75.00 | 74.19 | -0.36 | -0.48 | 25206.92 | 18858.64 | 0.56 |
| 2024-05-27 | 74.00 | 74.55 | 0.69 | 0.93 | 26395.97 | 19507.56 | 0.59 |
| 2024-05-24 | 74.19 | 73.86 | -0.31 | -0.42 | 32620.09 | 24505.62 | 0.72 |
| 2024-05-23 | 73.65 | 74.17 | 0.37 | 0.50 | 25807.22 | 19140.33 | 0.57 |
| 2024-05-22 | 75.06 | 73.80 | -1.19 | -1.59 | 27228.11 | 20069.61 | 0.60 |
| 2024-05-21 | 75.27 | 74.99 | -0.28 | -0.37 | 14758.14 | 11049.97 | 0.33 |
| 2024-05-20 | 76.47 | 75.27 | -1.01 | -1.32 | 32201.74 | 24261.97 | 0.71 |
| 2024-05-17 | 77.48 | 76.28 | -1.18 | -1.52 | 19558.45 | 14937.45 | 0.43 |
| 2024-05-16 | 77.51 | 77.46 | 0.04 | 0.05 | 24038.78 | 18466.72 | 0.53 |
| 2024-05-15 | 78.12 | 77.42 | -1.37 | -1.74 | 16056.47 | 12692.68 | 0.36 |
| 2024-05-14 | 78.69 | 78.79 | 0.39 | 0.50 | 23319.91 | 18281.93 | 0.52 |
| 2024-05-13 | 76.70 | 78.40 | 1.74 | 2.27 | 41247.23 | 32346.48 | 0.91 |
日K线
周K线
月K线
