精研科技(300709)股票信息
| 股票代码 | 300709 |
| 股票名称 | 精研科技 |
| 最新价/元 | 47.25 |
| 涨跌额/元 | 1.17 |
| 涨跌幅/% | 2.54 |
| 买入/元 | 47.24 |
| 卖出/元 | 47.25 |
| 昨收/元 | 46.08 |
| 今开/元 | 43.50 |
| 最高/元 | 54.00 |
| 最低/元 | 43.10 |
| 成交量/手 | 465544.04 |
| 成交额/万 | 223061.89 |
| 股净值/元 | 53.09 |
| 市净率 | 4.19 |
| 总市值/万 | 879212.32 |
| 流通值/万 | 703453.02 |
| 换手率/% | 31.27 |
| 入市日期 | 2017-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
精研科技(300709)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 | 43.50 | 47.25 | 1.17 | 2.54 | 465544.04 | 223061.89 | 31.27 |
| 2024-10-08 | 44.88 | 46.08 | 7.68 | 20.00 | 394706.98 | 172642.61 | 26.51 |
| 2024-09-30 | 35.00 | 38.40 | 5.33 | 16.12 | 373907.15 | 134620.29 | 25.11 |
| 2024-09-27 | 31.22 | 33.07 | 2.20 | 7.13 | 265794.78 | 86014.95 | 17.85 |
| 2024-09-26 | 30.05 | 30.87 | 0.76 | 2.52 | 193121.45 | 58247.13 | 12.97 |
| 2024-09-25 | 29.71 | 30.11 | 0.42 | 1.42 | 242982.63 | 73830.79 | 16.32 |
| 2024-09-24 | 28.95 | 29.69 | 0.99 | 3.45 | 218506.61 | 63485.93 | 14.68 |
| 2024-09-23 | 28.96 | 28.70 | -0.44 | -1.51 | 160082.00 | 46484.79 | 10.75 |
| 2024-09-20 | 29.42 | 29.14 | -0.14 | -0.48 | 166930.12 | 48717.66 | 11.21 |
| 2024-09-19 | 29.41 | 29.28 | 0.23 | 0.79 | 168147.89 | 49258.74 | 11.29 |
| 2024-09-18 | 29.92 | 29.05 | -0.44 | -1.49 | 116298.44 | 33991.08 | 7.81 |
| 2024-09-13 | 29.74 | 29.49 | -0.58 | -1.93 | 126392.90 | 37602.04 | 8.49 |
| 2024-09-12 | 31.01 | 30.07 | -0.92 | -2.97 | 183717.49 | 55916.02 | 12.34 |
| 2024-09-11 | 32.00 | 30.99 | -1.61 | -4.94 | 261684.16 | 82043.24 | 17.58 |
| 2024-09-10 | 32.41 | 32.60 | -0.99 | -2.95 | 232633.36 | 74372.82 | 15.63 |
| 2024-09-09 | 33.02 | 33.59 | 1.34 | 4.16 | 314181.23 | 104772.96 | 21.10 |
| 2024-09-06 | 33.28 | 32.25 | -1.61 | -4.76 | 250291.79 | 82369.58 | 16.81 |
| 2024-09-05 | 34.14 | 33.86 | -0.74 | -2.14 | 273457.33 | 91679.08 | 18.37 |
| 2024-09-04 | 38.08 | 34.60 | -3.40 | -8.95 | 399242.32 | 138522.17 | 26.82 |
| 2024-09-03 | 36.57 | 38.00 | -0.70 | -1.81 | 350628.47 | 130862.16 | 23.55 |
| 2024-09-02 | 38.31 | 38.70 | 1.04 | 2.76 | 526349.74 | 207919.13 | 35.35 |
| 2024-08-30 | 37.48 | 37.66 | 1.96 | 5.49 | 580043.64 | 228550.72 | 38.96 |
| 2024-08-29 | 32.03 | 35.70 | 3.17 | 9.75 | 470997.53 | 163371.05 | 31.64 |
| 2024-08-28 | 32.95 | 32.53 | -0.72 | -2.17 | 384404.30 | 129002.56 | 25.82 |
| 2024-08-27 | 36.19 | 33.25 | -4.02 | -10.79 | 484634.07 | 166086.72 | 32.55 |
| 2024-08-26 | 31.43 | 37.27 | 6.21 | 19.99 | 383497.66 | 132608.82 | 25.76 |
| 2024-08-23 | 28.50 | 31.06 | 2.34 | 8.15 | 352878.90 | 106712.53 | 23.70 |
| 2024-08-22 | 27.68 | 28.72 | 0.85 | 3.05 | 224806.70 | 64188.07 | 15.10 |
| 2024-08-21 | 27.00 | 27.87 | 0.45 | 1.64 | 163648.11 | 45527.28 | 10.99 |
| 2024-08-20 | 27.60 | 27.42 | -0.05 | -0.18 | 162619.27 | 45971.57 | 10.92 |
| 2024-08-19 | 28.68 | 27.47 | -1.87 | -6.37 | 202747.95 | 56982.51 | 13.62 |
| 2024-08-16 | 28.38 | 29.34 | 1.15 | 4.08 | 284864.71 | 83611.34 | 19.13 |
| 2024-08-15 | 28.50 | 28.19 | -0.83 | -2.86 | 206627.17 | 58933.86 | 13.88 |
| 2024-08-14 | 27.79 | 29.02 | 0.80 | 2.84 | 238628.70 | 67980.89 | 16.03 |
| 2024-08-13 | 27.85 | 28.22 | 0.07 | 0.25 | 186221.20 | 52257.65 | 12.51 |
| 2024-08-12 | 28.40 | 28.15 | -0.70 | -2.43 | 294683.76 | 85181.41 | 19.79 |
| 2024-08-09 | 27.01 | 28.85 | 2.05 | 7.65 | 302900.07 | 85750.83 | 20.35 |
| 2024-08-08 | 26.14 | 26.80 | 0.40 | 1.52 | 158161.24 | 42417.27 | 10.62 |
| 2024-08-07 | 26.30 | 26.40 | 0.06 | 0.23 | 87066.32 | 23156.97 | 5.85 |
| 2024-08-06 | 26.75 | 26.34 | 0.63 | 2.45 | 91212.92 | 23974.60 | 6.13 |
| 2024-08-05 | 27.00 | 25.71 | -1.64 | -6.00 | 137639.31 | 36397.72 | 9.25 |
| 2024-08-02 | 28.01 | 27.35 | -1.36 | -4.74 | 169316.58 | 47089.71 | 11.37 |
| 2024-08-01 | 29.18 | 28.71 | -0.35 | -1.20 | 166037.29 | 47781.52 | 11.15 |
| 2024-07-31 | 27.85 | 29.06 | 0.51 | 1.79 | 276678.58 | 79533.52 | 18.58 |
| 2024-07-30 | 27.96 | 28.55 | 0.18 | 0.63 | 298404.86 | 86245.81 | 20.04 |
| 2024-07-29 | 26.35 | 28.37 | 1.79 | 6.73 | 302058.77 | 84198.65 | 20.29 |
| 2024-07-26 | 25.96 | 26.58 | 0.83 | 3.22 | 252590.13 | 66465.07 | 16.97 |
| 2024-07-25 | 26.26 | 25.75 | -1.32 | -4.88 | 287911.47 | 74914.37 | 19.34 |
| 2024-07-24 | 25.76 | 27.07 | 4.51 | 19.99 | 223270.01 | 59645.20 | 15.00 |
| 2024-07-23 | 23.35 | 22.56 | -0.96 | -4.08 | 46024.20 | 10554.04 | 3.09 |
| 2024-07-22 | 23.23 | 23.52 | 0.34 | 1.47 | 62091.29 | 14521.79 | 4.17 |
| 2024-07-19 | 22.80 | 23.18 | 0.36 | 1.58 | 56566.36 | 13160.83 | 3.80 |
| 2024-07-18 | 23.28 | 22.82 | -0.74 | -3.14 | 75900.40 | 17186.71 | 5.10 |
| 2024-07-17 | 24.32 | 23.56 | -0.76 | -3.13 | 54359.40 | 13034.84 | 3.65 |
| 2024-07-16 | 23.30 | 24.32 | -0.23 | -0.94 | 92071.00 | 21970.57 | 6.18 |
| 2024-07-15 | 25.32 | 24.55 | -0.76 | -3.00 | 53002.09 | 13112.83 | 3.56 |
| 2024-07-12 | 25.60 | 25.31 | -0.36 | -1.40 | 55439.55 | 13985.99 | 3.72 |
| 2024-07-11 | 25.21 | 25.67 | 0.92 | 3.72 | 80427.23 | 20497.21 | 5.40 |
| 2024-07-10 | 24.80 | 24.75 | -0.12 | -0.48 | 63192.45 | 15637.54 | 4.24 |
| 2024-07-09 | 23.19 | 24.87 | 1.62 | 6.97 | 99193.00 | 24144.10 | 6.66 |
| 2024-07-08 | 23.69 | 23.25 | -0.53 | -2.23 | 38545.67 | 9025.60 | 2.59 |
| 2024-07-05 | 23.65 | 23.78 | 0.11 | 0.47 | 42149.23 | 9916.86 | 2.83 |
| 2024-07-04 | 24.12 | 23.67 | -0.40 | -1.66 | 41038.82 | 9855.23 | 2.76 |
| 2024-07-03 | 24.31 | 24.07 | -0.36 | -1.47 | 37714.00 | 9121.11 | 2.53 |
| 2024-07-02 | 24.78 | 24.43 | -0.31 | -1.25 | 41566.31 | 10228.50 | 2.79 |
| 2024-07-01 | 25.04 | 24.74 | -0.54 | -2.14 | 57757.75 | 14294.72 | 3.88 |
| 2024-06-28 | 24.21 | 25.28 | 1.00 | 4.12 | 94012.01 | 23913.68 | 6.31 |
| 2024-06-27 | 24.76 | 24.28 | -0.51 | -2.06 | 62044.65 | 15384.94 | 4.17 |
| 2024-06-26 | 23.36 | 24.79 | 1.50 | 6.44 | 69661.67 | 16763.30 | 4.68 |
| 2024-06-25 | 23.78 | 23.29 | -0.42 | -1.77 | 55189.20 | 12922.30 | 3.71 |
| 2024-06-24 | 24.88 | 23.71 | -1.25 | -5.01 | 60132.06 | 14580.65 | 4.04 |
| 2024-06-21 | 25.79 | 24.96 | -0.60 | -2.35 | 61484.40 | 15409.29 | 4.13 |
| 2024-06-20 | 26.37 | 25.56 | -0.77 | -2.92 | 62998.80 | 16322.82 | 4.23 |
| 2024-06-19 | 26.79 | 26.33 | -0.50 | -1.86 | 59828.54 | 15840.82 | 4.02 |
| 2024-06-18 | 26.82 | 26.83 | 0.08 | 0.30 | 71592.65 | 19222.81 | 4.81 |
| 2024-06-17 | 26.12 | 26.75 | 0.49 | 1.87 | 79584.36 | 21229.39 | 5.35 |
| 2024-06-14 | 25.71 | 26.26 | 0.45 | 1.74 | 57400.17 | 14914.18 | 3.86 |
| 2024-06-13 | 25.78 | 25.81 | 0.03 | 0.12 | 62530.38 | 16310.32 | 4.20 |
| 2024-06-12 | 25.37 | 25.78 | 0.64 | 2.55 | 66852.65 | 17340.23 | 4.49 |
| 2024-06-11 | 24.28 | 25.14 | 0.56 | 2.28 | 61429.56 | 15199.06 | 4.13 |
| 2024-06-07 | 25.20 | 24.58 | -0.38 | -1.52 | 70934.27 | 17504.35 | 4.76 |
| 2024-06-06 | 25.81 | 24.96 | -0.78 | -3.03 | 105125.36 | 26570.48 | 7.06 |
| 2024-06-05 | 26.75 | 25.74 | -1.01 | -3.78 | 75082.77 | 19618.93 | 5.04 |
| 2024-06-04 | 27.46 | 26.75 | -1.00 | -3.60 | 95040.85 | 25398.26 | 6.38 |
| 2024-06-03 | 28.18 | 27.75 | -0.47 | -1.67 | 92451.22 | 25904.50 | 6.21 |
| 2024-05-31 | 27.67 | 28.22 | 0.49 | 1.77 | 120569.68 | 34379.12 | 8.10 |
| 2024-05-30 | 27.11 | 27.73 | 0.30 | 1.09 | 99715.00 | 27491.55 | 6.70 |
| 2024-05-29 | 27.00 | 27.43 | 0.46 | 1.71 | 91747.30 | 25314.31 | 6.16 |
| 2024-05-28 | 27.32 | 26.97 | -0.57 | -2.07 | 62618.26 | 17034.98 | 4.21 |
| 2024-05-27 | 27.79 | 27.70 | -0.08 | -0.29 | 79759.45 | 21726.34 | 5.36 |
| 2024-05-24 | 28.56 | 27.78 | -0.78 | -2.73 | 125928.07 | 35335.21 | 8.46 |
| 2024-05-23 | 28.93 | 28.56 | 0.07 | 0.25 | 166337.54 | 48084.27 | 11.17 |
| 2024-05-22 | 27.78 | 28.49 | 0.49 | 1.75 | 112744.49 | 32018.07 | 7.57 |
| 2024-05-21 | 27.50 | 28.00 | 0.35 | 1.27 | 95652.95 | 26850.61 | 6.42 |
| 2024-05-20 | 27.60 | 27.65 | -0.09 | -0.32 | 68092.88 | 18754.82 | 4.57 |
| 2024-05-17 | 27.20 | 27.74 | 0.33 | 1.20 | 74179.79 | 20350.16 | 4.98 |
| 2024-05-16 | 27.02 | 27.41 | 0.82 | 3.08 | 115595.92 | 31765.20 | 7.76 |
| 2024-05-15 | 27.00 | 26.59 | -0.29 | -1.08 | 44848.80 | 12006.60 | 3.01 |
| 2024-05-14 | 27.10 | 26.88 | 0.12 | 0.45 | 59434.40 | 16052.74 | 3.99 |
| 2024-05-13 | 27.30 | 26.76 | -0.96 | -3.46 | 64593.89 | 17375.36 | 4.34 |
日K线
周K线
月K线
