赛意信息(300687)股票信息
| 股票代码 | 300687 |
| 股票名称 | 赛意信息 |
| 最新价/元 | 20.37 |
| 涨跌额/元 | -1.77 |
| 涨跌幅/% | -8.00 |
| 买入/元 | 20.36 |
| 卖出/元 | 20.37 |
| 昨收/元 | 22.14 |
| 今开/元 | 21.06 |
| 最高/元 | 23.50 |
| 最低/元 | 19.43 |
| 成交量/手 | 346702.25 |
| 成交额/万 | 73425.24 |
| 股净值/元 | 32.40 |
| 市净率 | 3.15 |
| 总市值/万 | 835424.56 |
| 流通值/万 | 662803.84 |
| 换手率/% | 10.66 |
| 入市日期 | 2017-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:48 |
赛意信息(300687)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 | 21.06 | 20.37 | -1.77 | -8.00 | 346702.25 | 73425.24 | 10.66 |
| 2024-10-08 | 22.14 | 22.14 | 3.69 | 20.00 | 347383.43 | 74056.57 | 10.68 |
| 2024-09-30 | 16.76 | 18.45 | 3.06 | 19.88 | 319323.40 | 55295.13 | 9.81 |
| 2024-09-27 | 14.31 | 15.39 | 1.18 | 8.30 | 200219.19 | 29734.94 | 6.15 |
| 2024-09-26 | 13.89 | 14.21 | 0.31 | 2.23 | 146046.28 | 20396.67 | 4.49 |
| 2024-09-25 | 13.80 | 13.90 | 0.21 | 1.53 | 204975.65 | 28512.88 | 6.30 |
| 2024-09-24 | 13.29 | 13.69 | 0.37 | 2.78 | 201227.15 | 26906.06 | 6.18 |
| 2024-09-23 | 13.37 | 13.32 | 0.12 | 0.91 | 155953.66 | 20851.83 | 4.79 |
| 2024-09-20 | 12.97 | 13.20 | 0.27 | 2.09 | 155128.50 | 20382.47 | 4.77 |
| 2024-09-19 | 12.65 | 12.93 | 0.50 | 4.02 | 111652.02 | 14287.73 | 3.43 |
| 2024-09-18 | 12.58 | 12.43 | -0.14 | -1.11 | 77901.20 | 9657.14 | 2.39 |
| 2024-09-13 | 12.88 | 12.57 | -0.31 | -2.41 | 83226.00 | 10573.84 | 2.56 |
| 2024-09-12 | 12.74 | 12.88 | 0.13 | 1.02 | 104960.48 | 13594.11 | 3.23 |
| 2024-09-11 | 12.82 | 12.75 | -0.13 | -1.01 | 70395.61 | 8982.77 | 2.16 |
| 2024-09-10 | 12.41 | 12.88 | 0.39 | 3.12 | 112908.84 | 14253.71 | 3.47 |
| 2024-09-09 | 12.40 | 12.49 | -0.05 | -0.40 | 72234.44 | 8998.17 | 2.22 |
| 2024-09-06 | 12.78 | 12.54 | -0.36 | -2.79 | 121326.24 | 15341.38 | 3.73 |
| 2024-09-05 | 13.06 | 12.90 | -0.15 | -1.15 | 167718.11 | 21673.41 | 5.15 |
| 2024-09-04 | 13.33 | 13.05 | 0.01 | 0.08 | 303573.73 | 40068.81 | 9.33 |
| 2024-09-03 | 12.18 | 13.04 | 0.88 | 7.24 | 208631.58 | 26536.87 | 6.41 |
| 2024-09-02 | 12.60 | 12.16 | -0.51 | -4.03 | 119215.31 | 14802.85 | 3.66 |
| 2024-08-30 | 12.05 | 12.67 | 0.39 | 3.18 | 145261.69 | 18338.81 | 4.46 |
| 2024-08-29 | 11.96 | 12.28 | 0.33 | 2.76 | 101743.28 | 12385.81 | 3.13 |
| 2024-08-28 | 11.91 | 11.95 | -0.07 | -0.58 | 99696.85 | 11786.37 | 3.06 |
| 2024-08-27 | 12.32 | 12.02 | -0.43 | -3.45 | 164656.93 | 19989.61 | 5.06 |
| 2024-08-26 | 11.89 | 12.45 | 0.69 | 5.87 | 194899.45 | 24011.27 | 5.99 |
| 2024-08-23 | 11.56 | 11.76 | 0.23 | 2.00 | 53485.10 | 6246.37 | 1.64 |
| 2024-08-22 | 11.67 | 11.53 | -0.19 | -1.62 | 46466.10 | 5429.03 | 1.43 |
| 2024-08-21 | 11.63 | 11.72 | 0.06 | 0.52 | 40841.16 | 4803.89 | 1.26 |
| 2024-08-20 | 12.02 | 11.66 | -0.44 | -3.64 | 55016.80 | 6496.96 | 1.69 |
| 2024-08-19 | 11.96 | 12.10 | 0.16 | 1.34 | 59433.20 | 7214.87 | 1.83 |
| 2024-08-16 | 12.13 | 11.94 | -0.18 | -1.49 | 54798.00 | 6615.00 | 1.68 |
| 2024-08-15 | 11.81 | 12.12 | 0.27 | 2.28 | 57437.00 | 6942.99 | 1.77 |
| 2024-08-14 | 12.06 | 11.85 | -0.26 | -2.15 | 53906.00 | 6419.29 | 1.66 |
| 2024-08-13 | 12.01 | 12.11 | 0.04 | 0.33 | 32842.87 | 3945.90 | 1.01 |
| 2024-08-12 | 12.18 | 12.07 | -0.16 | -1.31 | 47541.12 | 5696.82 | 1.46 |
| 2024-08-09 | 12.53 | 12.23 | -0.20 | -1.61 | 39322.87 | 4869.92 | 1.21 |
| 2024-08-08 | 12.63 | 12.43 | -0.22 | -1.74 | 40956.87 | 5086.15 | 1.26 |
| 2024-08-07 | 12.80 | 12.65 | -0.04 | -0.32 | 39192.00 | 4983.04 | 1.20 |
| 2024-08-06 | 12.50 | 12.69 | 0.41 | 3.34 | 51600.65 | 6505.64 | 1.59 |
| 2024-08-05 | 12.77 | 12.28 | -0.53 | -4.14 | 60800.73 | 7668.35 | 1.87 |
| 2024-08-02 | 13.15 | 12.81 | -0.44 | -3.32 | 49747.52 | 6497.40 | 1.53 |
| 2024-08-01 | 13.35 | 13.25 | -0.12 | -0.90 | 48340.65 | 6427.92 | 1.49 |
| 2024-07-31 | 12.65 | 13.37 | 0.69 | 5.44 | 78516.92 | 10321.06 | 2.41 |
| 2024-07-30 | 12.45 | 12.68 | 0.10 | 0.80 | 36499.09 | 4598.34 | 1.12 |
| 2024-07-29 | 12.70 | 12.58 | -0.13 | -1.02 | 38443.29 | 4846.64 | 1.18 |
| 2024-07-26 | 12.54 | 12.71 | 0.19 | 1.52 | 36731.00 | 4645.75 | 1.13 |
| 2024-07-25 | 12.49 | 12.52 | 0.01 | 0.08 | 44765.98 | 5606.70 | 1.38 |
| 2024-07-24 | 12.73 | 12.51 | -0.37 | -2.87 | 48749.29 | 6156.39 | 1.50 |
| 2024-07-23 | 13.19 | 12.88 | -0.19 | -1.45 | 71797.22 | 9373.25 | 2.21 |
| 2024-07-22 | 12.90 | 13.07 | 0.27 | 2.11 | 64623.89 | 8421.79 | 1.99 |
| 2024-07-19 | 12.43 | 12.80 | 0.33 | 2.65 | 49271.60 | 6256.55 | 1.51 |
| 2024-07-18 | 12.55 | 12.47 | -0.08 | -0.64 | 54773.33 | 6753.75 | 1.68 |
| 2024-07-17 | 12.78 | 12.55 | -0.23 | -1.80 | 58915.00 | 7456.20 | 1.81 |
| 2024-07-16 | 12.79 | 12.78 | -0.02 | -0.16 | 49712.96 | 6329.21 | 1.53 |
| 2024-07-15 | 13.15 | 12.80 | -0.43 | -3.25 | 52608.48 | 6784.87 | 1.62 |
| 2024-07-12 | 13.45 | 13.23 | -0.30 | -2.22 | 47002.00 | 6250.25 | 1.44 |
| 2024-07-11 | 13.41 | 13.53 | 0.44 | 3.36 | 69602.82 | 9373.51 | 2.14 |
| 2024-07-10 | 13.00 | 13.09 | -0.02 | -0.15 | 67235.40 | 8855.75 | 2.07 |
| 2024-07-09 | 12.83 | 13.11 | 0.28 | 2.18 | 83994.80 | 10777.53 | 2.58 |
| 2024-07-08 | 13.31 | 12.83 | -0.61 | -4.54 | 90683.30 | 11772.38 | 2.79 |
| 2024-07-05 | 13.28 | 13.44 | 0.15 | 1.13 | 85619.09 | 11480.15 | 2.63 |
| 2024-07-04 | 14.07 | 13.29 | -0.98 | -6.87 | 170643.65 | 23224.66 | 5.24 |
| 2024-07-03 | 14.40 | 14.27 | 0.13 | 0.92 | 175607.44 | 24903.56 | 5.40 |
| 2024-07-02 | 13.73 | 14.14 | 0.41 | 2.99 | 86910.00 | 12270.26 | 2.67 |
| 2024-07-01 | 13.96 | 13.73 | -0.19 | -1.37 | 68040.56 | 9251.85 | 2.09 |
| 2024-06-28 | 13.99 | 13.92 | -0.06 | -0.43 | 52862.00 | 7471.61 | 1.62 |
| 2024-06-27 | 14.26 | 13.98 | -0.30 | -2.10 | 54502.86 | 7713.13 | 1.68 |
| 2024-06-26 | 13.56 | 14.28 | 0.74 | 5.47 | 71867.86 | 9971.02 | 2.21 |
| 2024-06-25 | 13.88 | 13.54 | -0.28 | -2.03 | 66140.02 | 9009.11 | 2.03 |
| 2024-06-24 | 14.57 | 13.82 | -0.81 | -5.54 | 74875.66 | 10567.20 | 2.30 |
| 2024-06-21 | 14.67 | 14.63 | -0.07 | -0.48 | 36341.36 | 5318.59 | 1.12 |
| 2024-06-20 | 15.16 | 14.70 | -0.46 | -3.03 | 46413.13 | 6921.96 | 1.43 |
| 2024-06-19 | 15.50 | 15.16 | -0.20 | -1.30 | 55092.36 | 8441.85 | 1.69 |
| 2024-06-18 | 15.07 | 15.36 | 0.28 | 1.86 | 59509.00 | 9131.60 | 1.83 |
| 2024-06-17 | 15.06 | 15.08 | -0.11 | -0.72 | 42268.61 | 6399.02 | 1.30 |
| 2024-06-14 | 15.00 | 15.19 | 0.13 | 0.86 | 53328.10 | 8031.56 | 1.64 |
| 2024-06-13 | 15.01 | 15.06 | 0.09 | 0.60 | 50819.86 | 7674.12 | 1.56 |
| 2024-06-12 | 14.91 | 14.97 | 0.06 | 0.40 | 55937.06 | 8434.56 | 1.72 |
| 2024-06-11 | 14.31 | 14.91 | 0.61 | 4.27 | 71435.43 | 10392.90 | 2.20 |
| 2024-06-07 | 14.63 | 14.30 | -0.12 | -0.83 | 57462.86 | 8272.92 | 1.77 |
| 2024-06-06 | 15.19 | 14.42 | -0.68 | -4.50 | 82886.52 | 12121.85 | 2.55 |
| 2024-06-05 | 15.25 | 15.10 | -0.13 | -0.85 | 38277.60 | 5851.01 | 1.18 |
| 2024-06-04 | 15.56 | 15.23 | -0.33 | -2.12 | 72392.31 | 10953.14 | 2.22 |
| 2024-06-03 | 15.66 | 15.56 | -0.30 | -1.89 | 57942.07 | 9025.39 | 1.78 |
| 2024-05-31 | 15.50 | 15.86 | 0.40 | 2.59 | 63260.00 | 10024.59 | 1.94 |
| 2024-05-30 | 15.27 | 15.46 | 0.13 | 0.85 | 38841.97 | 5976.45 | 1.19 |
| 2024-05-29 | 15.46 | 15.33 | -0.18 | -1.16 | 49269.00 | 7617.78 | 1.51 |
| 2024-05-28 | 15.64 | 15.51 | -0.19 | -1.21 | 39202.27 | 6122.40 | 1.20 |
| 2024-05-27 | 15.60 | 15.81 | 0.18 | 1.15 | 46672.50 | 7246.77 | 1.43 |
| 2024-05-24 | 15.94 | 15.63 | -0.32 | -2.01 | 48840.37 | 7721.39 | 1.50 |
| 2024-05-23 | 16.50 | 15.95 | -0.54 | -3.28 | 61625.39 | 9957.63 | 1.89 |
| 2024-05-22 | 16.11 | 16.49 | 0.30 | 1.85 | 52274.34 | 8528.68 | 1.61 |
| 2024-05-21 | 16.33 | 16.19 | -0.05 | -0.31 | 66423.72 | 10834.72 | 2.04 |
| 2024-05-20 | 16.10 | 16.24 | 0.08 | 0.50 | 54370.60 | 8803.75 | 1.67 |
| 2024-05-17 | 15.82 | 16.16 | 0.35 | 2.21 | 51701.00 | 8265.41 | 1.59 |
| 2024-05-16 | 16.02 | 15.81 | -0.08 | -0.50 | 50034.99 | 7979.58 | 1.54 |
| 2024-05-15 | 16.11 | 15.89 | -0.23 | -1.43 | 41851.34 | 6690.90 | 1.29 |
| 2024-05-14 | 16.18 | 16.12 | 0.05 | 0.31 | 48310.00 | 7799.05 | 1.48 |
| 2024-05-13 | 16.56 | 16.07 | -0.51 | -3.08 | 64067.00 | 10320.39 | 1.97 |
日K线
周K线
月K线
