必创科技(300667)股票信息
| 股票代码 | 300667 |
| 股票名称 | 必创科技 |
| 最新价/元 | 18.30 |
| 涨跌额/元 | -3.70 |
| 涨跌幅/% | -16.82 |
| 买入/元 | 18.29 |
| 卖出/元 | 18.30 |
| 昨收/元 | 22.00 |
| 今开/元 | 20.74 |
| 最高/元 | 20.97 |
| 最低/元 | 18.30 |
| 成交量/手 | 160262.75 |
| 成交额/万 | 31757.44 |
| 股净值/元 | 107.65 |
| 市净率 | 2.92 |
| 总市值/万 | 374483.95 |
| 流通值/万 | 315946.50 |
| 换手率/% | 9.28 |
| 入市日期 | 2017-06-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
必创科技(300667)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 | 20.74 | 18.30 | -3.70 | -16.82 | 160262.75 | 31757.44 | 9.28 |
| 2024-10-08 | 22.00 | 22.00 | 3.50 | 18.92 | 256882.32 | 54147.14 | 14.88 |
| 2024-09-30 | 16.98 | 18.50 | 2.26 | 13.92 | 203544.17 | 35784.03 | 11.79 |
| 2024-09-27 | 15.55 | 16.24 | 0.77 | 4.98 | 114542.61 | 18357.73 | 6.63 |
| 2024-09-26 | 15.35 | 15.47 | -0.12 | -0.77 | 90060.00 | 13773.56 | 5.22 |
| 2024-09-25 | 14.91 | 15.59 | 0.70 | 4.70 | 132012.00 | 20263.22 | 7.65 |
| 2024-09-24 | 14.50 | 14.89 | 0.27 | 1.85 | 70964.25 | 10416.00 | 4.11 |
| 2024-09-23 | 14.86 | 14.62 | -0.39 | -2.60 | 69222.75 | 10196.51 | 4.01 |
| 2024-09-20 | 15.27 | 15.01 | -0.26 | -1.70 | 95544.75 | 14286.03 | 5.53 |
| 2024-09-19 | 14.65 | 15.27 | 0.52 | 3.53 | 137566.87 | 20529.64 | 7.97 |
| 2024-09-18 | 14.15 | 14.75 | 0.67 | 4.76 | 101069.70 | 14598.58 | 5.85 |
| 2024-09-13 | 14.20 | 14.08 | -0.45 | -3.10 | 92132.61 | 13198.61 | 5.34 |
| 2024-09-12 | 13.78 | 14.53 | 0.75 | 5.44 | 121142.70 | 17657.18 | 7.02 |
| 2024-09-11 | 13.72 | 13.78 | 0.01 | 0.07 | 17336.00 | 2390.27 | 1.00 |
| 2024-09-10 | 13.69 | 13.77 | 0.09 | 0.66 | 20077.00 | 2741.34 | 1.16 |
| 2024-09-09 | 13.46 | 13.68 | -0.04 | -0.29 | 22387.00 | 3045.76 | 1.30 |
| 2024-09-06 | 14.06 | 13.72 | -0.43 | -3.04 | 42168.00 | 5847.49 | 2.44 |
| 2024-09-05 | 13.70 | 14.15 | 0.42 | 3.06 | 74185.00 | 10355.55 | 4.30 |
| 2024-09-04 | 14.01 | 13.73 | -0.54 | -3.78 | 74588.52 | 10236.55 | 4.32 |
| 2024-09-03 | 14.62 | 14.27 | 0.35 | 2.51 | 101130.25 | 14713.69 | 5.86 |
| 2024-09-02 | 13.85 | 13.92 | 0.08 | 0.58 | 37597.68 | 5238.13 | 2.18 |
| 2024-08-30 | 13.54 | 13.84 | 0.38 | 2.82 | 45555.00 | 6312.04 | 2.64 |
| 2024-08-29 | 13.44 | 13.46 | 0.22 | 1.66 | 26684.25 | 3572.98 | 1.55 |
| 2024-08-28 | 13.14 | 13.24 | 0.10 | 0.76 | 26004.00 | 3464.61 | 1.51 |
| 2024-08-27 | 14.00 | 13.14 | -0.75 | -5.40 | 53902.00 | 7218.00 | 3.12 |
| 2024-08-26 | 13.74 | 13.89 | 0.31 | 2.28 | 35089.25 | 4816.92 | 2.03 |
| 2024-08-23 | 13.56 | 13.58 | -0.01 | -0.07 | 32368.00 | 4377.56 | 1.87 |
| 2024-08-22 | 13.53 | 13.59 | 0.02 | 0.15 | 39720.75 | 5391.00 | 2.30 |
| 2024-08-21 | 13.47 | 13.57 | 0.02 | 0.15 | 22623.00 | 3063.74 | 1.31 |
| 2024-08-20 | 13.56 | 13.55 | -0.01 | -0.07 | 25510.00 | 3467.42 | 1.48 |
| 2024-08-19 | 13.85 | 13.56 | -0.21 | -1.53 | 30280.50 | 4132.45 | 1.75 |
| 2024-08-16 | 14.09 | 13.77 | -0.21 | -1.50 | 42071.00 | 5860.14 | 2.44 |
| 2024-08-15 | 13.85 | 13.98 | 0.07 | 0.50 | 42534.75 | 5881.05 | 2.46 |
| 2024-08-14 | 14.09 | 13.91 | -0.02 | -0.14 | 29678.00 | 4142.42 | 1.72 |
| 2024-08-13 | 13.95 | 13.93 | -0.02 | -0.14 | 41544.25 | 5745.83 | 2.41 |
| 2024-08-12 | 13.84 | 13.95 | 0.09 | 0.65 | 42469.25 | 5928.90 | 2.46 |
| 2024-08-09 | 13.85 | 13.86 | 0.08 | 0.58 | 46270.50 | 6432.32 | 2.68 |
| 2024-08-08 | 13.91 | 13.78 | -0.22 | -1.57 | 84296.50 | 11782.42 | 4.88 |
| 2024-08-07 | 14.05 | 14.00 | -0.22 | -1.55 | 74477.73 | 10485.57 | 4.31 |
| 2024-08-06 | 14.20 | 14.22 | 0.10 | 0.71 | 119679.92 | 16845.57 | 6.93 |
| 2024-08-05 | 13.52 | 14.12 | 0.27 | 1.95 | 162714.17 | 23033.03 | 9.42 |
| 2024-08-02 | 13.78 | 13.85 | 0.16 | 1.17 | 121360.92 | 16851.35 | 7.03 |
| 2024-08-01 | 13.20 | 13.69 | 0.83 | 6.45 | 119890.50 | 16295.47 | 6.94 |
| 2024-07-31 | 12.59 | 12.86 | 0.31 | 2.47 | 43349.25 | 5525.46 | 2.51 |
| 2024-07-30 | 12.38 | 12.55 | 0.17 | 1.37 | 35564.50 | 4410.89 | 2.06 |
| 2024-07-29 | 12.05 | 12.38 | 0.29 | 2.40 | 33666.50 | 4131.26 | 1.95 |
| 2024-07-26 | 11.97 | 12.09 | 0.10 | 0.83 | 33210.00 | 4001.60 | 1.92 |
| 2024-07-25 | 12.00 | 11.99 | -0.03 | -0.25 | 36378.46 | 4362.64 | 2.11 |
| 2024-07-24 | 12.32 | 12.02 | -0.51 | -4.07 | 48173.96 | 5854.50 | 2.79 |
| 2024-07-23 | 12.95 | 12.53 | -0.20 | -1.57 | 43936.62 | 5602.33 | 2.54 |
| 2024-07-22 | 12.86 | 12.73 | -0.09 | -0.70 | 46937.50 | 6008.90 | 2.72 |
| 2024-07-19 | 12.14 | 12.82 | 0.47 | 3.81 | 74553.00 | 9498.15 | 4.32 |
| 2024-07-18 | 11.88 | 12.35 | 0.00 | 0.00 | 84820.00 | 10189.83 | 4.91 |
| 2024-07-17 | 13.03 | 12.35 | -0.85 | -6.44 | 85249.00 | 11149.77 | 4.94 |
| 2024-07-16 | 13.30 | 13.20 | -0.25 | -1.86 | 65017.25 | 8557.11 | 3.77 |
| 2024-07-15 | 13.24 | 13.45 | 0.14 | 1.05 | 91820.00 | 12275.06 | 5.32 |
| 2024-07-12 | 13.12 | 13.31 | 0.17 | 1.29 | 111681.67 | 14656.75 | 6.47 |
| 2024-07-11 | 12.77 | 13.14 | 0.44 | 3.47 | 86712.13 | 11285.50 | 5.02 |
| 2024-07-10 | 12.90 | 12.70 | -0.58 | -4.37 | 94661.67 | 12178.70 | 5.48 |
| 2024-07-09 | 13.50 | 13.28 | -0.53 | -3.84 | 149520.82 | 19562.05 | 8.66 |
| 2024-07-08 | 14.40 | 13.81 | -0.85 | -5.80 | 153677.70 | 21982.44 | 8.90 |
| 2024-07-05 | 13.82 | 14.66 | 0.59 | 4.19 | 159762.74 | 22795.19 | 9.25 |
| 2024-07-04 | 13.72 | 14.07 | 0.12 | 0.86 | 135082.07 | 19039.92 | 7.82 |
| 2024-07-03 | 13.60 | 13.95 | 0.28 | 2.05 | 118315.50 | 16312.90 | 6.85 |
| 2024-07-02 | 13.70 | 13.67 | -0.53 | -3.73 | 125738.00 | 17278.66 | 7.28 |
| 2024-07-01 | 13.20 | 14.20 | 0.67 | 4.95 | 183965.74 | 25876.27 | 10.66 |
| 2024-06-28 | 13.86 | 13.53 | -0.39 | -2.80 | 144075.21 | 19829.84 | 8.35 |
| 2024-06-27 | 13.40 | 13.92 | 0.33 | 2.43 | 146551.65 | 20089.93 | 8.49 |
| 2024-06-26 | 13.33 | 13.59 | -0.22 | -1.59 | 119945.82 | 15828.97 | 6.95 |
| 2024-06-25 | 13.58 | 13.81 | 0.49 | 3.68 | 178030.15 | 24109.95 | 10.31 |
| 2024-06-24 | 13.21 | 13.32 | -0.08 | -0.60 | 118977.95 | 15633.84 | 6.89 |
| 2024-06-21 | 13.52 | 13.40 | -0.30 | -2.19 | 123918.00 | 16562.17 | 7.18 |
| 2024-06-20 | 13.98 | 13.70 | -0.89 | -6.10 | 192047.61 | 26744.13 | 11.12 |
| 2024-06-19 | 13.99 | 14.59 | 0.25 | 1.74 | 320092.43 | 45763.54 | 18.54 |
| 2024-06-18 | 11.90 | 14.34 | 2.39 | 20.00 | 201060.44 | 27429.79 | 11.65 |
| 2024-06-17 | 11.80 | 11.95 | 0.03 | 0.25 | 19865.00 | 2376.62 | 1.15 |
| 2024-06-14 | 11.80 | 11.92 | 0.00 | 0.00 | 24375.50 | 2895.57 | 1.43 |
| 2024-06-13 | 11.91 | 11.92 | 0.07 | 0.59 | 44538.00 | 5405.35 | 2.61 |
| 2024-06-12 | 11.72 | 11.85 | 0.13 | 1.11 | 20150.00 | 2390.05 | 1.18 |
| 2024-06-11 | 11.20 | 11.72 | 0.43 | 3.81 | 32468.90 | 3709.33 | 1.90 |
| 2024-06-07 | 10.96 | 11.29 | 0.43 | 3.96 | 29055.75 | 3263.69 | 1.70 |
| 2024-06-06 | 11.69 | 10.86 | -0.83 | -7.10 | 45489.59 | 5036.96 | 2.66 |
| 2024-06-05 | 11.95 | 11.69 | -0.27 | -2.26 | 25973.50 | 3070.59 | 1.52 |
| 2024-06-04 | 12.35 | 11.96 | -0.53 | -4.24 | 49696.25 | 5905.46 | 2.91 |
| 2024-06-03 | 12.87 | 12.49 | -0.36 | -2.80 | 33472.50 | 4246.93 | 1.96 |
| 2024-05-31 | 12.77 | 12.85 | 0.27 | 2.15 | 31989.75 | 4102.39 | 1.87 |
| 2024-05-30 | 12.56 | 12.58 | 0.05 | 0.40 | 31346.25 | 3936.11 | 1.83 |
| 2024-05-29 | 12.30 | 12.53 | 0.06 | 0.48 | 29818.07 | 3737.56 | 1.75 |
| 2024-05-28 | 12.36 | 12.47 | 0.12 | 0.97 | 35977.00 | 4483.89 | 2.11 |
| 2024-05-27 | 12.38 | 12.35 | -0.03 | -0.24 | 41330.00 | 4982.54 | 2.42 |
| 2024-05-24 | 12.75 | 12.38 | -0.52 | -4.03 | 52094.50 | 6550.75 | 3.05 |
| 2024-05-23 | 13.05 | 12.90 | -0.12 | -0.92 | 65271.00 | 8504.91 | 3.82 |
| 2024-05-22 | 12.91 | 13.12 | 0.19 | 1.47 | 56926.00 | 7389.40 | 3.33 |
| 2024-05-21 | 13.50 | 12.93 | -0.59 | -4.36 | 83579.00 | 10907.81 | 4.89 |
| 2024-05-20 | 13.21 | 13.52 | -0.14 | -1.03 | 120111.00 | 16109.94 | 7.03 |
| 2024-05-17 | 12.55 | 13.66 | 1.44 | 11.78 | 166101.75 | 22768.13 | 9.72 |
| 2024-05-16 | 12.20 | 12.22 | 0.03 | 0.25 | 25076.00 | 3087.99 | 1.47 |
| 2024-05-15 | 12.25 | 12.19 | -0.14 | -1.14 | 17500.25 | 2154.72 | 1.02 |
| 2024-05-14 | 12.40 | 12.33 | -0.02 | -0.16 | 25952.00 | 3217.14 | 1.52 |
| 2024-05-13 | 12.77 | 12.35 | -0.53 | -4.12 | 43037.50 | 5347.62 | 2.52 |
日K线
周K线
月K线
