富满微(300671)股票信息
| 股票代码 | 300671 |
| 股票名称 | 富满微 |
| 最新价/元 | 47.07 |
| 涨跌额/元 | 3.82 |
| 涨跌幅/% | 8.83 |
| 买入/元 | 47.06 |
| 卖出/元 | 47.07 |
| 昨收/元 | 43.25 |
| 今开/元 | 43.30 |
| 最高/元 | 51.80 |
| 最低/元 | 42.83 |
| 成交量/手 | 398802.81 |
| 成交额/万 | 193088.64 |
| 股净值/元 | -29.42 |
| 市净率 | 5.75 |
| 总市值/万 | 1024829.09 |
| 流通值/万 | 1021292.87 |
| 换手率/% | 18.38 |
| 入市日期 | 2017-07-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
富满微(300671)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 | 43.30 | 47.07 | 3.82 | 8.83 | 398802.81 | 193088.64 | 18.38 |
| 2024-10-08 | 43.25 | 43.25 | 7.21 | 20.01 | 133668.44 | 57375.30 | 6.16 |
| 2024-09-30 | 32.19 | 36.04 | 6.01 | 20.01 | 177646.58 | 60218.15 | 8.19 |
| 2024-09-27 | 28.08 | 30.03 | 2.40 | 8.69 | 114184.24 | 33219.68 | 5.26 |
| 2024-09-26 | 26.08 | 27.63 | 1.55 | 5.94 | 75474.33 | 20288.04 | 3.48 |
| 2024-09-25 | 26.28 | 26.08 | 0.14 | 0.54 | 58312.81 | 15464.25 | 2.69 |
| 2024-09-24 | 25.32 | 25.94 | 0.76 | 3.02 | 44540.88 | 11441.49 | 2.05 |
| 2024-09-23 | 25.24 | 25.18 | -0.09 | -0.36 | 21324.20 | 5390.40 | 0.98 |
| 2024-09-20 | 25.36 | 25.27 | -0.13 | -0.51 | 25405.86 | 6403.60 | 1.17 |
| 2024-09-19 | 25.12 | 25.40 | 0.56 | 2.25 | 30917.30 | 7811.67 | 1.42 |
| 2024-09-18 | 25.16 | 24.84 | -0.20 | -0.80 | 26312.00 | 6528.58 | 1.21 |
| 2024-09-13 | 25.50 | 25.04 | -0.54 | -2.11 | 26411.43 | 6693.41 | 1.22 |
| 2024-09-12 | 26.20 | 25.58 | -0.43 | -1.65 | 23853.16 | 6185.23 | 1.10 |
| 2024-09-11 | 26.29 | 26.01 | -0.20 | -0.76 | 23574.00 | 6127.55 | 1.09 |
| 2024-09-10 | 26.00 | 26.21 | 0.23 | 0.89 | 39336.30 | 10154.43 | 1.81 |
| 2024-09-09 | 26.00 | 25.98 | -0.15 | -0.57 | 35723.93 | 9324.94 | 1.65 |
| 2024-09-06 | 26.80 | 26.13 | -0.54 | -2.03 | 40369.66 | 10710.04 | 1.86 |
| 2024-09-05 | 26.36 | 26.67 | 0.36 | 1.37 | 31265.00 | 8300.52 | 1.44 |
| 2024-09-04 | 26.00 | 26.31 | -0.05 | -0.19 | 30099.40 | 7906.06 | 1.39 |
| 2024-09-03 | 26.11 | 26.36 | 0.25 | 0.96 | 34871.84 | 9213.46 | 1.61 |
| 2024-09-02 | 27.16 | 26.11 | -1.22 | -4.46 | 46362.00 | 12408.50 | 2.14 |
| 2024-08-30 | 26.41 | 27.33 | 0.99 | 3.76 | 63530.51 | 17325.79 | 2.93 |
| 2024-08-29 | 25.98 | 26.34 | 0.05 | 0.19 | 43778.90 | 11591.95 | 2.02 |
| 2024-08-28 | 26.14 | 26.29 | 0.04 | 0.15 | 28683.91 | 7548.23 | 1.32 |
| 2024-08-27 | 26.76 | 26.25 | -0.60 | -2.24 | 34775.00 | 9201.07 | 1.60 |
| 2024-08-26 | 26.75 | 26.85 | 0.24 | 0.90 | 36500.00 | 9803.75 | 1.68 |
| 2024-08-23 | 26.85 | 26.61 | -0.25 | -0.93 | 39614.00 | 10597.96 | 1.83 |
| 2024-08-22 | 27.07 | 26.86 | -0.21 | -0.78 | 37232.31 | 10072.37 | 1.72 |
| 2024-08-21 | 27.30 | 27.07 | -0.28 | -1.02 | 38508.17 | 10491.67 | 1.77 |
| 2024-08-20 | 27.64 | 27.35 | -0.20 | -0.73 | 38568.69 | 10628.96 | 1.78 |
| 2024-08-19 | 27.52 | 27.55 | -0.45 | -1.61 | 55985.08 | 15509.58 | 2.58 |
| 2024-08-16 | 29.66 | 28.00 | -1.80 | -6.04 | 102133.50 | 29443.26 | 4.71 |
| 2024-08-15 | 28.50 | 29.80 | 0.92 | 3.19 | 89904.00 | 26652.10 | 4.14 |
| 2024-08-14 | 29.12 | 28.88 | -0.22 | -0.76 | 62707.00 | 18390.20 | 2.89 |
| 2024-08-13 | 28.61 | 29.10 | 0.51 | 1.78 | 45707.00 | 13178.29 | 2.11 |
| 2024-08-12 | 28.76 | 28.59 | -0.75 | -2.56 | 61882.24 | 17712.42 | 2.85 |
| 2024-08-09 | 30.61 | 29.34 | -0.37 | -1.25 | 79391.00 | 23903.54 | 3.66 |
| 2024-08-08 | 29.58 | 29.71 | 0.04 | 0.14 | 97004.24 | 28861.63 | 4.47 |
| 2024-08-07 | 30.05 | 29.67 | -0.37 | -1.23 | 70269.00 | 21190.46 | 3.24 |
| 2024-08-06 | 30.60 | 30.04 | 0.14 | 0.47 | 68926.74 | 20541.97 | 3.18 |
| 2024-08-05 | 31.90 | 29.90 | -2.15 | -6.71 | 107509.54 | 33132.99 | 4.95 |
| 2024-08-02 | 32.86 | 32.05 | -1.12 | -3.38 | 120806.30 | 39336.91 | 5.57 |
| 2024-08-01 | 32.93 | 33.17 | 0.19 | 0.58 | 185345.76 | 62846.04 | 8.54 |
| 2024-07-31 | 32.40 | 32.98 | -0.42 | -1.26 | 179848.34 | 59757.17 | 8.29 |
| 2024-07-30 | 30.21 | 33.40 | 2.75 | 8.97 | 174053.75 | 55168.23 | 8.02 |
| 2024-07-29 | 31.06 | 30.65 | -0.26 | -0.84 | 98427.80 | 30588.60 | 4.54 |
| 2024-07-26 | 31.13 | 30.91 | -0.69 | -2.18 | 123852.00 | 38273.86 | 5.71 |
| 2024-07-25 | 31.50 | 31.60 | -0.85 | -2.62 | 130642.80 | 41656.63 | 6.02 |
| 2024-07-24 | 32.90 | 32.45 | -0.16 | -0.49 | 169749.64 | 56450.02 | 7.82 |
| 2024-07-23 | 33.48 | 32.61 | -0.87 | -2.60 | 131748.89 | 43850.43 | 6.07 |
| 2024-07-22 | 33.67 | 33.48 | -0.80 | -2.33 | 198306.99 | 66514.39 | 9.14 |
| 2024-07-19 | 31.20 | 34.28 | 3.10 | 9.94 | 287383.85 | 96356.31 | 13.24 |
| 2024-07-18 | 28.80 | 31.18 | 1.85 | 6.31 | 216771.29 | 64661.75 | 9.99 |
| 2024-07-17 | 30.00 | 29.33 | -1.45 | -4.71 | 135382.89 | 40543.25 | 6.24 |
| 2024-07-16 | 29.20 | 30.78 | 0.93 | 3.12 | 197496.83 | 58808.48 | 9.10 |
| 2024-07-15 | 29.80 | 29.85 | 0.10 | 0.34 | 239292.86 | 73770.57 | 11.03 |
| 2024-07-12 | 29.00 | 29.75 | 0.59 | 2.02 | 196551.47 | 57775.53 | 9.06 |
| 2024-07-11 | 29.40 | 29.16 | 0.20 | 0.69 | 155565.53 | 45304.68 | 7.17 |
| 2024-07-10 | 29.80 | 28.96 | -1.15 | -3.82 | 210448.69 | 61575.72 | 9.70 |
| 2024-07-09 | 28.75 | 30.11 | 1.97 | 7.00 | 327278.59 | 96821.36 | 15.08 |
| 2024-07-08 | 23.48 | 28.14 | 4.69 | 20.00 | 219659.23 | 60327.56 | 10.12 |
| 2024-07-05 | 23.88 | 23.45 | -0.58 | -2.41 | 47336.93 | 11128.54 | 2.18 |
| 2024-07-04 | 24.88 | 24.03 | -1.00 | -4.00 | 55890.85 | 13713.15 | 2.58 |
| 2024-07-03 | 24.20 | 25.03 | 0.83 | 3.43 | 86086.56 | 21169.38 | 3.97 |
| 2024-07-02 | 24.80 | 24.20 | -0.49 | -1.99 | 44041.65 | 10719.06 | 2.03 |
| 2024-07-01 | 25.52 | 24.69 | -0.73 | -2.87 | 77004.00 | 18892.32 | 3.55 |
| 2024-06-28 | 25.79 | 25.42 | -0.23 | -0.90 | 75116.35 | 19418.68 | 3.46 |
| 2024-06-27 | 27.03 | 25.65 | -1.91 | -6.93 | 99084.59 | 26127.67 | 4.57 |
| 2024-06-26 | 26.57 | 27.56 | 0.59 | 2.19 | 122149.19 | 32256.71 | 5.63 |
| 2024-06-25 | 27.99 | 26.97 | -1.58 | -5.53 | 137600.31 | 37714.69 | 6.34 |
| 2024-06-24 | 27.68 | 28.55 | 0.38 | 1.35 | 190897.55 | 55746.94 | 8.80 |
| 2024-06-21 | 27.58 | 28.17 | -0.35 | -1.23 | 124248.99 | 34158.61 | 5.73 |
| 2024-06-20 | 26.66 | 28.52 | 1.59 | 5.90 | 212054.62 | 60228.48 | 9.77 |
| 2024-06-19 | 26.13 | 26.93 | 1.01 | 3.90 | 113023.09 | 29877.65 | 5.21 |
| 2024-06-18 | 26.14 | 25.92 | -0.31 | -1.18 | 69146.60 | 17978.20 | 3.19 |
| 2024-06-17 | 26.00 | 26.23 | -0.04 | -0.15 | 75829.90 | 19935.10 | 3.49 |
| 2024-06-14 | 27.00 | 26.27 | -0.91 | -3.35 | 94638.38 | 24949.70 | 4.36 |
| 2024-06-13 | 26.30 | 27.18 | 0.87 | 3.31 | 152060.81 | 41004.57 | 7.01 |
| 2024-06-12 | 25.70 | 26.31 | 0.16 | 0.61 | 99486.17 | 25891.28 | 4.58 |
| 2024-06-11 | 24.61 | 26.15 | 1.47 | 5.96 | 128180.67 | 32772.79 | 5.91 |
| 2024-06-07 | 25.57 | 24.68 | -0.77 | -3.03 | 110156.45 | 27775.00 | 5.08 |
| 2024-06-06 | 26.33 | 25.45 | -0.25 | -0.97 | 145992.83 | 38723.16 | 6.73 |
| 2024-06-05 | 24.96 | 25.70 | 0.50 | 1.98 | 137263.07 | 36287.10 | 6.32 |
| 2024-06-04 | 26.00 | 25.20 | -1.36 | -5.12 | 114435.09 | 28890.65 | 5.27 |
| 2024-06-03 | 26.60 | 26.56 | 0.09 | 0.34 | 125823.25 | 33510.41 | 5.80 |
| 2024-05-31 | 26.49 | 26.47 | -1.01 | -3.68 | 157966.32 | 42413.49 | 7.28 |
| 2024-05-30 | 24.11 | 27.48 | 3.22 | 13.27 | 230918.08 | 59908.97 | 10.64 |
| 2024-05-29 | 24.30 | 24.26 | -1.23 | -4.83 | 147899.85 | 36100.25 | 6.82 |
| 2024-05-28 | 22.21 | 25.49 | 3.35 | 15.13 | 198190.04 | 50329.27 | 9.13 |
| 2024-05-27 | 21.78 | 22.14 | 0.50 | 2.31 | 33070.45 | 7110.30 | 1.52 |
| 2024-05-24 | 22.60 | 21.64 | -0.96 | -4.25 | 30609.30 | 6731.16 | 1.41 |
| 2024-05-23 | 23.15 | 22.60 | -0.55 | -2.38 | 26040.00 | 5954.62 | 1.20 |
| 2024-05-22 | 22.56 | 23.15 | 0.58 | 2.57 | 25497.60 | 5841.52 | 1.17 |
| 2024-05-21 | 22.85 | 22.57 | -0.39 | -1.70 | 25471.00 | 5769.24 | 1.17 |
| 2024-05-20 | 23.15 | 22.96 | -0.12 | -0.52 | 25152.00 | 5839.47 | 1.16 |
| 2024-05-17 | 22.42 | 23.08 | 0.66 | 2.94 | 28661.00 | 6539.08 | 1.32 |
| 2024-05-16 | 22.35 | 22.42 | 0.24 | 1.08 | 24826.00 | 5621.69 | 1.14 |
| 2024-05-15 | 22.15 | 22.18 | 0.00 | 0.00 | 20933.50 | 4687.15 | 0.96 |
| 2024-05-14 | 22.01 | 22.18 | 0.18 | 0.82 | 20495.00 | 4567.64 | 0.94 |
| 2024-05-13 | 22.87 | 22.00 | -0.80 | -3.51 | 29652.00 | 6573.94 | 1.37 |
日K线
周K线
月K线
