智动力(300686)股票信息
| 股票代码 | 300686 |
| 股票名称 | 智动力 |
| 最新价/元 | 9.58 |
| 涨跌额/元 | -1.91 |
| 涨跌幅/% | -16.62 |
| 买入/元 | 9.57 |
| 卖出/元 | 9.58 |
| 昨收/元 | 11.49 |
| 今开/元 | 10.72 |
| 最高/元 | 10.72 |
| 最低/元 | 9.50 |
| 成交量/手 | 316601.20 |
| 成交额/万 | 32054.06 |
| 股净值/元 | -9.82 |
| 市净率 | 2.24 |
| 总市值/万 | 254468.02 |
| 流通值/万 | 190326.71 |
| 换手率/% | 15.94 |
| 入市日期 | 2017-08-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
智动力(300686)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 | 10.72 | 9.58 | -1.91 | -16.62 | 316601.20 | 32054.06 | 15.94 |
| 2024-10-08 | 11.25 | 11.49 | 1.84 | 19.07 | 464954.86 | 50116.85 | 23.40 |
| 2024-09-30 | 8.60 | 9.65 | 1.45 | 17.68 | 433074.54 | 38646.90 | 21.80 |
| 2024-09-27 | 7.85 | 8.20 | 0.48 | 6.22 | 305800.21 | 24521.18 | 15.39 |
| 2024-09-26 | 7.55 | 7.72 | 0.15 | 1.98 | 183006.74 | 13962.09 | 9.21 |
| 2024-09-25 | 7.56 | 7.57 | 0.01 | 0.13 | 231695.40 | 17746.70 | 11.66 |
| 2024-09-24 | 7.34 | 7.56 | 0.18 | 2.44 | 209117.00 | 15518.72 | 10.53 |
| 2024-09-23 | 7.37 | 7.38 | 0.02 | 0.27 | 127921.26 | 9442.25 | 6.44 |
| 2024-09-20 | 7.30 | 7.36 | 0.10 | 1.38 | 172677.00 | 12645.82 | 8.69 |
| 2024-09-19 | 7.17 | 7.26 | 0.11 | 1.54 | 113455.80 | 8217.90 | 5.71 |
| 2024-09-18 | 7.28 | 7.15 | -0.12 | -1.65 | 121672.00 | 8681.09 | 6.12 |
| 2024-09-13 | 7.57 | 7.27 | -0.22 | -2.94 | 144671.00 | 10687.33 | 7.28 |
| 2024-09-12 | 7.69 | 7.49 | -0.19 | -2.47 | 167433.40 | 12720.85 | 8.43 |
| 2024-09-11 | 7.85 | 7.68 | -0.28 | -3.52 | 173654.00 | 13424.49 | 8.74 |
| 2024-09-10 | 7.88 | 7.96 | 0.08 | 1.02 | 234237.80 | 18217.84 | 11.79 |
| 2024-09-09 | 8.03 | 7.88 | -0.05 | -0.63 | 194232.80 | 15461.79 | 9.78 |
| 2024-09-06 | 8.20 | 7.93 | -0.42 | -5.03 | 306868.46 | 24706.85 | 15.45 |
| 2024-09-05 | 8.28 | 8.35 | -0.24 | -2.79 | 356502.08 | 29633.45 | 17.94 |
| 2024-09-04 | 9.10 | 8.59 | -0.79 | -8.42 | 570418.50 | 49341.27 | 28.71 |
| 2024-09-03 | 9.20 | 9.38 | -1.10 | -10.50 | 653258.16 | 61046.50 | 32.88 |
| 2024-09-02 | 11.08 | 10.48 | 0.22 | 2.14 | 898160.14 | 101058.77 | 45.21 |
| 2024-08-30 | 10.57 | 10.26 | 1.02 | 11.04 | 563326.27 | 61253.60 | 28.35 |
| 2024-08-29 | 7.72 | 9.24 | 1.54 | 20.00 | 418189.08 | 37895.93 | 21.05 |
| 2024-08-28 | 6.97 | 7.70 | 0.63 | 8.91 | 306997.34 | 23673.84 | 15.45 |
| 2024-08-27 | 7.27 | 7.07 | -0.25 | -3.42 | 123063.00 | 8670.49 | 6.19 |
| 2024-08-26 | 6.88 | 7.32 | 0.51 | 7.49 | 174577.00 | 12565.88 | 8.79 |
| 2024-08-23 | 6.63 | 6.81 | 0.13 | 1.95 | 72699.99 | 4892.87 | 3.66 |
| 2024-08-22 | 6.91 | 6.68 | -0.29 | -4.16 | 78415.99 | 5325.02 | 3.95 |
| 2024-08-21 | 6.88 | 6.97 | -0.01 | -0.14 | 93651.00 | 6577.37 | 4.71 |
| 2024-08-20 | 6.88 | 6.98 | 0.04 | 0.58 | 114593.00 | 8082.33 | 5.77 |
| 2024-08-19 | 7.20 | 6.94 | -0.36 | -4.93 | 139015.00 | 9768.47 | 7.00 |
| 2024-08-16 | 7.14 | 7.30 | 0.05 | 0.69 | 202216.60 | 14871.02 | 10.18 |
| 2024-08-15 | 6.89 | 7.25 | 0.25 | 3.57 | 213954.60 | 15452.81 | 10.77 |
| 2024-08-14 | 6.78 | 7.00 | 0.22 | 3.25 | 153451.00 | 10609.48 | 7.72 |
| 2024-08-13 | 6.49 | 6.78 | 0.19 | 2.88 | 120506.00 | 8028.81 | 6.07 |
| 2024-08-12 | 6.71 | 6.59 | -0.15 | -2.23 | 161034.00 | 10939.65 | 8.11 |
| 2024-08-09 | 6.42 | 6.74 | 0.40 | 6.31 | 135891.60 | 9016.44 | 6.84 |
| 2024-08-08 | 6.38 | 6.34 | -0.06 | -0.94 | 40504.00 | 2571.46 | 2.04 |
| 2024-08-07 | 6.41 | 6.40 | 0.03 | 0.47 | 37561.00 | 2406.54 | 1.89 |
| 2024-08-06 | 6.34 | 6.37 | 0.11 | 1.76 | 45703.00 | 2893.56 | 2.30 |
| 2024-08-05 | 6.43 | 6.26 | -0.24 | -3.69 | 63542.00 | 4067.12 | 3.20 |
| 2024-08-02 | 6.64 | 6.50 | -0.24 | -3.56 | 57540.00 | 3804.37 | 2.90 |
| 2024-08-01 | 6.75 | 6.74 | 0.01 | 0.15 | 70421.55 | 4757.80 | 3.54 |
| 2024-07-31 | 6.56 | 6.73 | 0.18 | 2.75 | 79093.91 | 5281.76 | 3.98 |
| 2024-07-30 | 6.53 | 6.55 | 0.01 | 0.15 | 51795.00 | 3384.08 | 2.61 |
| 2024-07-29 | 6.45 | 6.54 | 0.14 | 2.19 | 64386.00 | 4177.23 | 3.24 |
| 2024-07-26 | 6.30 | 6.40 | 0.08 | 1.27 | 47984.00 | 3059.98 | 2.42 |
| 2024-07-25 | 6.25 | 6.32 | -0.01 | -0.16 | 59512.00 | 3712.10 | 3.00 |
| 2024-07-24 | 6.47 | 6.33 | -0.12 | -1.86 | 69328.00 | 4416.64 | 3.49 |
| 2024-07-23 | 6.66 | 6.45 | -0.20 | -3.01 | 72081.00 | 4738.43 | 3.63 |
| 2024-07-22 | 6.60 | 6.65 | 0.00 | 0.00 | 72907.00 | 4853.41 | 3.67 |
| 2024-07-19 | 6.59 | 6.65 | 0.02 | 0.30 | 89448.19 | 5941.12 | 4.50 |
| 2024-07-18 | 6.59 | 6.63 | -0.29 | -4.19 | 136526.19 | 8932.58 | 6.87 |
| 2024-07-17 | 7.49 | 6.92 | -0.70 | -9.19 | 183999.46 | 13138.04 | 9.26 |
| 2024-07-16 | 7.50 | 7.62 | 0.10 | 1.33 | 133035.33 | 10090.64 | 6.70 |
| 2024-07-15 | 7.73 | 7.52 | -0.36 | -4.57 | 157941.13 | 11835.13 | 7.95 |
| 2024-07-12 | 8.00 | 7.88 | -0.47 | -5.63 | 220463.00 | 17398.89 | 11.10 |
| 2024-07-11 | 8.05 | 8.35 | 0.33 | 4.12 | 345346.79 | 28266.82 | 17.38 |
| 2024-07-10 | 7.93 | 8.02 | -0.10 | -1.23 | 292477.06 | 23124.85 | 14.72 |
| 2024-07-09 | 7.64 | 8.12 | -0.30 | -3.56 | 413032.10 | 32948.03 | 20.79 |
| 2024-07-08 | 7.30 | 8.42 | 1.12 | 15.34 | 515705.90 | 43048.73 | 25.96 |
| 2024-07-05 | 7.10 | 7.30 | -0.03 | -0.41 | 172176.99 | 12152.20 | 8.67 |
| 2024-07-04 | 7.04 | 7.33 | 0.22 | 3.09 | 225395.60 | 16945.85 | 11.35 |
| 2024-07-03 | 7.16 | 7.11 | -0.17 | -2.34 | 80674.00 | 5781.52 | 4.06 |
| 2024-07-02 | 6.97 | 7.28 | 0.29 | 4.15 | 87618.80 | 6257.02 | 4.41 |
| 2024-07-01 | 7.20 | 6.99 | -0.26 | -3.59 | 73540.40 | 5136.33 | 3.70 |
| 2024-06-28 | 6.99 | 7.25 | 0.31 | 4.47 | 104683.60 | 7595.34 | 5.27 |
| 2024-06-27 | 6.89 | 6.94 | 0.00 | 0.00 | 64021.60 | 4506.94 | 3.22 |
| 2024-06-26 | 6.47 | 6.94 | 0.48 | 7.43 | 45867.20 | 3076.20 | 2.31 |
| 2024-06-25 | 6.59 | 6.46 | -0.13 | -1.97 | 37459.00 | 2429.92 | 1.89 |
| 2024-06-24 | 6.81 | 6.59 | -0.32 | -4.63 | 44355.50 | 2954.98 | 2.23 |
| 2024-06-21 | 6.97 | 6.91 | -0.02 | -0.29 | 45248.60 | 3112.05 | 2.28 |
| 2024-06-20 | 7.16 | 6.93 | -0.23 | -3.21 | 45094.83 | 3183.48 | 2.27 |
| 2024-06-19 | 7.25 | 7.16 | -0.07 | -0.97 | 50857.99 | 3658.03 | 2.56 |
| 2024-06-18 | 6.94 | 7.23 | 0.21 | 2.99 | 66508.43 | 4771.65 | 3.35 |
| 2024-06-17 | 6.86 | 7.02 | 0.09 | 1.30 | 58896.60 | 4098.55 | 2.96 |
| 2024-06-14 | 6.90 | 6.93 | -0.06 | -0.86 | 62897.60 | 4350.32 | 3.17 |
| 2024-06-13 | 6.96 | 6.99 | -0.11 | -1.55 | 123867.00 | 8706.60 | 6.23 |
| 2024-06-12 | 6.62 | 7.10 | 0.59 | 9.06 | 152551.60 | 10969.35 | 7.68 |
| 2024-06-11 | 6.34 | 6.51 | 0.14 | 2.20 | 44210.20 | 2784.83 | 2.23 |
| 2024-06-07 | 6.33 | 6.37 | 0.21 | 3.41 | 59936.00 | 3819.04 | 3.02 |
| 2024-06-06 | 6.78 | 6.16 | -0.51 | -7.65 | 68184.00 | 4329.04 | 3.43 |
| 2024-06-05 | 6.80 | 6.67 | -0.16 | -2.34 | 48091.60 | 3211.60 | 2.42 |
| 2024-06-04 | 7.19 | 6.83 | -0.45 | -6.18 | 85347.83 | 5836.50 | 4.30 |
| 2024-06-03 | 7.64 | 7.28 | -0.37 | -4.84 | 88232.00 | 6526.97 | 4.44 |
| 2024-05-31 | 7.35 | 7.65 | 0.35 | 4.80 | 108496.60 | 8353.30 | 5.46 |
| 2024-05-30 | 7.16 | 7.30 | 0.04 | 0.55 | 69505.00 | 5100.26 | 3.50 |
| 2024-05-29 | 7.07 | 7.26 | 0.18 | 2.54 | 60723.80 | 4417.27 | 3.06 |
| 2024-05-28 | 7.22 | 7.08 | -0.13 | -1.80 | 51844.60 | 3697.82 | 2.61 |
| 2024-05-27 | 7.00 | 7.21 | -0.16 | -2.17 | 84025.20 | 5975.28 | 4.23 |
| 2024-05-24 | 7.58 | 7.37 | -0.33 | -4.29 | 127332.00 | 9657.61 | 6.41 |
| 2024-05-23 | 7.55 | 7.70 | 0.11 | 1.45 | 123385.00 | 9467.34 | 6.21 |
| 2024-05-22 | 7.31 | 7.59 | 0.23 | 3.13 | 79511.00 | 5938.65 | 4.00 |
| 2024-05-21 | 7.39 | 7.36 | 0.05 | 0.68 | 64909.00 | 4816.88 | 3.27 |
| 2024-05-20 | 7.53 | 7.31 | -0.19 | -2.53 | 55602.00 | 4102.47 | 2.80 |
| 2024-05-17 | 7.38 | 7.50 | 0.08 | 1.08 | 43304.60 | 3212.02 | 2.18 |
| 2024-05-16 | 7.17 | 7.42 | 0.31 | 4.36 | 43370.50 | 3188.36 | 2.18 |
| 2024-05-15 | 7.20 | 7.11 | -0.10 | -1.39 | 31795.00 | 2292.09 | 1.60 |
| 2024-05-14 | 7.29 | 7.21 | 0.10 | 1.41 | 27762.00 | 2008.47 | 1.40 |
| 2024-05-13 | 7.35 | 7.11 | -0.25 | -3.40 | 36817.00 | 2639.30 | 1.85 |
日K线
周K线
月K线
