泉为科技(300716)股票信息
| 股票代码 | 300716 |
| 股票名称 | 泉为科技 |
| 最新价/元 | 10.89 |
| 涨跌额/元 | -2.46 |
| 涨跌幅/% | -18.43 |
| 买入/元 | 10.88 |
| 卖出/元 | 10.89 |
| 昨收/元 | 13.35 |
| 今开/元 | 12.40 |
| 最高/元 | 12.90 |
| 最低/元 | 10.79 |
| 成交量/手 | 188634.50 |
| 成交额/万 | 22344.50 |
| 股净值/元 | -12.58 |
| 市净率 | 17.49 |
| 总市值/万 | 174261.78 |
| 流通值/万 | 174261.78 |
| 换手率/% | 11.79 |
| 入市日期 | 2017-11-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
泉为科技(300716)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 | 12.40 | 10.89 | -2.46 | -18.43 | 188634.50 | 22344.50 | 11.79 |
| 2024-10-08 | 13.40 | 13.35 | 1.87 | 16.29 | 280809.50 | 35790.84 | 17.55 |
| 2024-09-30 | 10.00 | 11.48 | 1.65 | 16.79 | 278758.60 | 30246.44 | 17.42 |
| 2024-09-27 | 9.39 | 9.83 | 0.65 | 7.08 | 217265.60 | 21095.70 | 13.58 |
| 2024-09-26 | 8.84 | 9.18 | 0.20 | 2.23 | 164672.50 | 14775.15 | 10.29 |
| 2024-09-25 | 8.82 | 8.98 | 0.30 | 3.46 | 223289.38 | 19957.67 | 13.95 |
| 2024-09-24 | 8.40 | 8.68 | 0.26 | 3.09 | 137487.38 | 11741.46 | 8.59 |
| 2024-09-23 | 8.52 | 8.42 | -0.16 | -1.87 | 87728.60 | 7469.66 | 5.48 |
| 2024-09-20 | 8.54 | 8.58 | 0.02 | 0.23 | 112955.50 | 9664.74 | 7.06 |
| 2024-09-19 | 8.24 | 8.56 | 0.23 | 2.76 | 138540.00 | 11779.07 | 8.66 |
| 2024-09-18 | 8.09 | 8.33 | 0.32 | 4.00 | 111216.23 | 8956.35 | 6.95 |
| 2024-09-13 | 8.44 | 8.01 | -0.45 | -5.32 | 96884.00 | 7948.78 | 6.05 |
| 2024-09-12 | 8.11 | 8.46 | 0.29 | 3.55 | 153221.56 | 12985.58 | 9.58 |
| 2024-09-11 | 8.10 | 8.17 | -0.12 | -1.45 | 91946.00 | 7587.19 | 5.75 |
| 2024-09-10 | 8.30 | 8.29 | 0.03 | 0.36 | 120855.50 | 10225.63 | 7.55 |
| 2024-09-09 | 8.10 | 8.26 | -0.10 | -1.20 | 66973.00 | 5530.21 | 4.19 |
| 2024-09-06 | 8.58 | 8.36 | -0.41 | -4.68 | 140808.50 | 11800.45 | 8.80 |
| 2024-09-05 | 8.58 | 8.77 | -0.11 | -1.24 | 229622.60 | 20182.46 | 14.35 |
| 2024-09-04 | 8.15 | 8.88 | 0.51 | 6.09 | 274250.00 | 23771.72 | 17.14 |
| 2024-09-03 | 8.42 | 8.37 | 0.09 | 1.09 | 137921.34 | 11522.46 | 8.62 |
| 2024-09-02 | 8.48 | 8.28 | -0.32 | -3.72 | 155300.00 | 13033.64 | 9.71 |
| 2024-08-30 | 8.50 | 8.60 | 0.01 | 0.12 | 288446.34 | 24988.56 | 18.03 |
| 2024-08-29 | 8.16 | 8.59 | 0.34 | 4.12 | 338251.90 | 29161.92 | 21.14 |
| 2024-08-28 | 7.95 | 8.25 | 0.17 | 2.10 | 207802.67 | 16864.12 | 12.99 |
| 2024-08-27 | 8.05 | 8.08 | -0.28 | -3.35 | 263270.49 | 21491.23 | 16.45 |
| 2024-08-26 | 6.94 | 8.36 | 1.39 | 19.94 | 200794.50 | 16364.85 | 12.55 |
| 2024-08-23 | 7.16 | 6.97 | -0.39 | -5.30 | 97778.00 | 6867.78 | 6.11 |
| 2024-08-22 | 7.67 | 7.36 | -0.17 | -2.26 | 94402.99 | 7052.39 | 5.90 |
| 2024-08-21 | 7.89 | 7.53 | -0.28 | -3.59 | 136282.36 | 10497.65 | 8.52 |
| 2024-08-20 | 7.88 | 7.81 | 0.09 | 1.17 | 164528.00 | 13330.08 | 10.28 |
| 2024-08-19 | 8.00 | 7.72 | -0.48 | -5.85 | 142316.00 | 11203.52 | 8.89 |
| 2024-08-16 | 8.01 | 8.20 | 0.14 | 1.74 | 190064.53 | 15410.63 | 11.88 |
| 2024-08-15 | 7.89 | 8.06 | -0.06 | -0.74 | 192561.00 | 15488.51 | 12.03 |
| 2024-08-14 | 8.34 | 8.12 | -0.26 | -3.10 | 250515.16 | 20595.61 | 15.66 |
| 2024-08-13 | 7.46 | 8.38 | 0.65 | 8.41 | 325061.16 | 27513.25 | 20.31 |
| 2024-08-12 | 7.61 | 7.73 | 0.28 | 3.76 | 131178.50 | 10087.75 | 8.20 |
| 2024-08-09 | 7.68 | 7.45 | -0.51 | -6.41 | 166744.00 | 12620.55 | 10.42 |
| 2024-08-08 | 7.64 | 7.96 | 0.24 | 3.11 | 245462.00 | 18837.79 | 15.34 |
| 2024-08-07 | 7.98 | 7.72 | 0.05 | 0.65 | 300627.50 | 23842.19 | 18.79 |
| 2024-08-06 | 6.49 | 7.67 | 1.28 | 20.03 | 165957.50 | 12395.74 | 10.37 |
| 2024-08-05 | 6.66 | 6.39 | -0.21 | -3.18 | 49550.00 | 3269.61 | 3.10 |
| 2024-08-02 | 6.69 | 6.60 | -0.12 | -1.79 | 39449.00 | 2632.98 | 2.47 |
| 2024-08-01 | 6.84 | 6.72 | -0.10 | -1.47 | 45032.55 | 3045.56 | 2.81 |
| 2024-07-31 | 6.61 | 6.82 | 0.18 | 2.71 | 67157.00 | 4523.85 | 4.20 |
| 2024-07-30 | 6.51 | 6.64 | 0.12 | 1.84 | 66614.00 | 4448.81 | 4.16 |
| 2024-07-29 | 6.39 | 6.52 | 0.09 | 1.40 | 44693.00 | 2898.45 | 2.79 |
| 2024-07-26 | 6.46 | 6.43 | -0.10 | -1.53 | 58940.00 | 3825.27 | 3.68 |
| 2024-07-25 | 6.33 | 6.53 | 0.13 | 2.03 | 84666.55 | 5573.59 | 5.29 |
| 2024-07-24 | 6.65 | 6.40 | -0.28 | -4.19 | 67503.10 | 4367.97 | 4.22 |
| 2024-07-23 | 6.80 | 6.68 | -0.12 | -1.77 | 59163.55 | 4028.63 | 3.70 |
| 2024-07-22 | 6.75 | 6.80 | 0.02 | 0.30 | 57458.97 | 3893.67 | 3.59 |
| 2024-07-19 | 7.16 | 6.78 | -0.38 | -5.31 | 114085.00 | 7888.76 | 7.13 |
| 2024-07-18 | 7.09 | 7.16 | -0.24 | -3.24 | 144762.10 | 10099.36 | 9.05 |
| 2024-07-17 | 7.54 | 7.40 | 0.10 | 1.37 | 155435.00 | 12040.36 | 9.71 |
| 2024-07-16 | 7.32 | 7.30 | -0.02 | -0.27 | 69242.00 | 5085.41 | 4.33 |
| 2024-07-15 | 7.79 | 7.32 | -0.56 | -7.11 | 147175.05 | 10974.19 | 9.20 |
| 2024-07-12 | 7.66 | 7.88 | 0.21 | 2.74 | 198563.72 | 15931.77 | 12.41 |
| 2024-07-11 | 7.57 | 7.67 | 0.23 | 3.09 | 113274.22 | 8636.37 | 7.08 |
| 2024-07-10 | 7.40 | 7.44 | -0.26 | -3.38 | 118576.00 | 8910.11 | 7.41 |
| 2024-07-09 | 7.10 | 7.70 | 0.43 | 5.92 | 179217.05 | 13460.23 | 11.20 |
| 2024-07-08 | 7.68 | 7.27 | -0.48 | -6.19 | 130865.00 | 9577.17 | 8.18 |
| 2024-07-05 | 8.01 | 7.75 | -0.55 | -6.63 | 184932.22 | 14332.18 | 11.56 |
| 2024-07-04 | 7.90 | 8.30 | 0.45 | 5.73 | 251298.72 | 20204.07 | 15.70 |
| 2024-07-03 | 8.42 | 7.85 | -0.89 | -10.18 | 268866.19 | 21654.17 | 16.80 |
| 2024-07-02 | 9.07 | 8.74 | 0.12 | 1.39 | 397762.64 | 37374.00 | 24.86 |
| 2024-07-01 | 6.91 | 8.62 | 1.44 | 20.06 | 249390.69 | 20035.67 | 15.58 |
| 2024-06-28 | 7.30 | 7.18 | 0.02 | 0.28 | 129995.50 | 9518.52 | 8.12 |
| 2024-06-27 | 7.30 | 7.16 | -0.34 | -4.53 | 134527.55 | 9676.58 | 8.41 |
| 2024-06-26 | 7.65 | 7.50 | -0.33 | -4.22 | 163860.33 | 12136.76 | 10.24 |
| 2024-06-25 | 7.60 | 7.83 | -0.32 | -3.93 | 224268.89 | 16986.59 | 14.02 |
| 2024-06-24 | 6.80 | 8.15 | 1.09 | 15.44 | 322841.06 | 24484.16 | 20.18 |
| 2024-06-21 | 5.93 | 7.06 | 1.18 | 20.07 | 170117.50 | 11610.01 | 10.63 |
| 2024-06-20 | 6.10 | 5.88 | -0.24 | -3.92 | 60988.50 | 3622.68 | 3.81 |
| 2024-06-19 | 6.25 | 6.12 | -0.06 | -0.97 | 65035.50 | 4001.45 | 4.06 |
| 2024-06-18 | 5.97 | 6.18 | 0.20 | 3.34 | 88392.22 | 5512.35 | 5.52 |
| 2024-06-17 | 6.30 | 5.98 | -0.21 | -3.39 | 67014.87 | 4056.05 | 4.19 |
| 2024-06-14 | 6.41 | 6.19 | -0.32 | -4.92 | 91339.00 | 5714.21 | 5.71 |
| 2024-06-13 | 6.24 | 6.51 | 0.28 | 4.49 | 137146.67 | 9145.22 | 8.57 |
| 2024-06-12 | 6.08 | 6.23 | 0.03 | 0.48 | 104522.00 | 6469.87 | 6.53 |
| 2024-06-11 | 5.60 | 6.20 | -0.27 | -4.17 | 141543.15 | 8460.83 | 8.85 |
| 2024-06-07 | 5.48 | 6.47 | 1.08 | 20.04 | 84503.65 | 5395.03 | 5.28 |
| 2024-06-06 | 5.94 | 5.39 | -0.52 | -8.80 | 64726.50 | 3587.88 | 4.04 |
| 2024-06-05 | 6.09 | 5.91 | -0.21 | -3.43 | 44467.00 | 2641.30 | 2.78 |
| 2024-06-04 | 6.45 | 6.12 | -0.38 | -5.85 | 53777.50 | 3295.89 | 3.36 |
| 2024-06-03 | 6.73 | 6.50 | -0.23 | -3.42 | 44911.00 | 2945.51 | 2.81 |
| 2024-05-31 | 6.91 | 6.73 | -0.12 | -1.75 | 43800.50 | 2982.90 | 2.74 |
| 2024-05-30 | 7.16 | 6.85 | -0.32 | -4.46 | 73156.47 | 5047.09 | 4.57 |
| 2024-05-29 | 7.11 | 7.17 | 0.07 | 0.99 | 46482.47 | 3385.12 | 2.90 |
| 2024-05-28 | 7.09 | 7.10 | 0.01 | 0.14 | 28153.00 | 1998.79 | 1.76 |
| 2024-05-27 | 7.12 | 7.09 | 0.01 | 0.14 | 38564.00 | 2700.98 | 2.41 |
| 2024-05-24 | 7.14 | 7.08 | -0.05 | -0.70 | 56238.00 | 4062.47 | 3.51 |
| 2024-05-23 | 7.64 | 7.13 | -0.49 | -6.43 | 75017.50 | 5471.26 | 4.69 |
| 2024-05-22 | 7.19 | 7.62 | 0.44 | 6.13 | 77692.50 | 5820.51 | 4.86 |
| 2024-05-21 | 7.47 | 7.18 | -0.11 | -1.51 | 37440.50 | 2683.10 | 2.34 |
| 2024-05-20 | 7.57 | 7.29 | -0.24 | -3.19 | 45369.00 | 3345.89 | 2.84 |
| 2024-05-17 | 7.25 | 7.53 | 0.28 | 3.86 | 49558.50 | 3684.65 | 3.10 |
| 2024-05-16 | 7.10 | 7.25 | 0.10 | 1.40 | 47175.50 | 3434.20 | 2.95 |
| 2024-05-15 | 6.96 | 7.15 | 0.15 | 2.14 | 66694.00 | 4718.81 | 4.17 |
| 2024-05-14 | 7.05 | 7.00 | -0.34 | -4.63 | 61734.50 | 4342.28 | 3.86 |
| 2024-05-13 | 7.79 | 7.34 | -0.55 | -6.97 | 137327.50 | 9700.90 | 8.58 |
日K线
周K线
月K线
