设研院(300732)股票信息
| 股票代码 | 300732 |
| 股票名称 | 设研院 |
| 最新价/元 | 7.67 |
| 涨跌额/元 | -1.43 |
| 涨跌幅/% | -15.71 |
| 买入/元 | 7.66 |
| 卖出/元 | 7.67 |
| 昨收/元 | 9.10 |
| 今开/元 | 8.48 |
| 最高/元 | 8.50 |
| 最低/元 | 7.66 |
| 成交量/手 | 274678.90 |
| 成交额/万 | 22298.28 |
| 股净值/元 | 18.26 |
| 市净率 | 0.92 |
| 总市值/万 | 248747.93 |
| 流通值/万 | 248318.05 |
| 换手率/% | 8.48 |
| 入市日期 | 2017-12-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
设研院(300732)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 | 8.48 | 7.67 | -1.43 | -15.71 | 274678.90 | 22298.28 | 8.48 |
| 2024-10-08 | 9.49 | 9.10 | 0.99 | 12.21 | 406389.85 | 35925.56 | 12.55 |
| 2024-09-30 | 7.55 | 8.11 | 0.90 | 12.48 | 306704.22 | 23829.47 | 9.47 |
| 2024-09-27 | 6.92 | 7.21 | 0.39 | 5.72 | 166259.20 | 11711.93 | 5.14 |
| 2024-09-26 | 6.59 | 6.82 | 0.25 | 3.81 | 96706.91 | 6489.24 | 2.99 |
| 2024-09-25 | 6.60 | 6.57 | 0.12 | 1.86 | 103524.66 | 6887.75 | 3.20 |
| 2024-09-24 | 6.28 | 6.45 | 0.20 | 3.20 | 65578.18 | 4178.40 | 2.03 |
| 2024-09-23 | 6.24 | 6.25 | 0.02 | 0.32 | 37323.67 | 2326.64 | 1.15 |
| 2024-09-20 | 6.29 | 6.23 | -0.06 | -0.95 | 34415.04 | 2141.44 | 1.06 |
| 2024-09-19 | 6.13 | 6.29 | 0.18 | 2.95 | 52633.53 | 3283.65 | 1.63 |
| 2024-09-18 | 6.18 | 6.11 | -0.09 | -1.45 | 59533.28 | 3598.07 | 1.84 |
| 2024-09-13 | 6.31 | 6.20 | -0.09 | -1.43 | 44151.40 | 2774.86 | 1.36 |
| 2024-09-12 | 6.24 | 6.29 | 0.04 | 0.64 | 48022.00 | 3041.74 | 1.48 |
| 2024-09-11 | 6.38 | 6.25 | -0.14 | -2.19 | 49504.00 | 3114.83 | 1.53 |
| 2024-09-10 | 6.49 | 6.39 | -0.06 | -0.93 | 57823.20 | 3680.51 | 1.79 |
| 2024-09-09 | 6.51 | 6.45 | -0.17 | -2.57 | 51630.83 | 3342.11 | 1.59 |
| 2024-09-06 | 6.57 | 6.62 | 0.03 | 0.46 | 68221.47 | 4547.72 | 2.11 |
| 2024-09-05 | 6.56 | 6.59 | 0.04 | 0.61 | 37254.43 | 2453.62 | 1.15 |
| 2024-09-04 | 6.66 | 6.55 | -0.17 | -2.53 | 45614.52 | 3017.42 | 1.41 |
| 2024-09-03 | 6.50 | 6.72 | 0.14 | 2.13 | 62794.74 | 4190.53 | 1.94 |
| 2024-09-02 | 6.68 | 6.58 | -0.15 | -2.23 | 72008.22 | 4779.32 | 2.22 |
| 2024-08-30 | 6.43 | 6.73 | -0.02 | -0.30 | 131526.64 | 8740.05 | 4.06 |
| 2024-08-29 | 6.80 | 6.75 | -0.08 | -1.17 | 76271.08 | 5140.77 | 2.36 |
| 2024-08-28 | 7.10 | 6.83 | -0.37 | -5.14 | 126852.14 | 8766.28 | 3.92 |
| 2024-08-27 | 6.91 | 7.20 | 0.41 | 6.04 | 189130.86 | 13508.64 | 5.84 |
| 2024-08-26 | 6.70 | 6.79 | 0.18 | 2.72 | 58374.18 | 3957.66 | 1.80 |
| 2024-08-23 | 6.70 | 6.61 | -0.10 | -1.49 | 62622.80 | 4120.04 | 1.93 |
| 2024-08-22 | 7.02 | 6.71 | -0.32 | -4.55 | 75377.76 | 5169.31 | 2.33 |
| 2024-08-21 | 7.02 | 7.03 | 0.01 | 0.14 | 38275.07 | 2696.79 | 1.18 |
| 2024-08-20 | 7.12 | 7.02 | -0.14 | -1.96 | 55797.18 | 3931.44 | 1.72 |
| 2024-08-19 | 7.10 | 7.16 | 0.04 | 0.56 | 62605.22 | 4470.40 | 1.93 |
| 2024-08-16 | 7.25 | 7.12 | -0.18 | -2.47 | 103982.00 | 7465.88 | 3.21 |
| 2024-08-15 | 7.40 | 7.30 | -0.18 | -2.41 | 126518.80 | 9217.47 | 3.91 |
| 2024-08-14 | 7.49 | 7.48 | 0.00 | 0.00 | 143921.00 | 10940.61 | 4.45 |
| 2024-08-13 | 7.26 | 7.48 | 0.20 | 2.75 | 138307.40 | 10137.74 | 4.27 |
| 2024-08-12 | 7.44 | 7.28 | -0.23 | -3.06 | 136344.97 | 9956.16 | 4.21 |
| 2024-08-09 | 7.28 | 7.51 | 0.27 | 3.73 | 212932.97 | 16095.40 | 6.58 |
| 2024-08-08 | 7.46 | 7.24 | -0.24 | -3.21 | 110460.20 | 8045.68 | 3.41 |
| 2024-08-07 | 7.57 | 7.48 | -0.04 | -0.53 | 103083.43 | 7749.41 | 3.18 |
| 2024-08-06 | 7.55 | 7.52 | 0.12 | 1.62 | 144645.77 | 10965.88 | 4.47 |
| 2024-08-05 | 7.77 | 7.40 | -0.56 | -7.04 | 206469.69 | 15815.75 | 6.38 |
| 2024-08-02 | 7.68 | 7.96 | 0.10 | 1.27 | 277797.78 | 22143.88 | 8.58 |
| 2024-08-01 | 7.81 | 7.86 | 0.05 | 0.64 | 231674.94 | 18255.97 | 7.16 |
| 2024-07-31 | 7.90 | 7.81 | 0.17 | 2.23 | 255690.15 | 19902.13 | 7.90 |
| 2024-07-30 | 7.30 | 7.64 | 0.37 | 5.09 | 226996.46 | 17290.42 | 7.01 |
| 2024-07-29 | 7.10 | 7.27 | 0.15 | 2.11 | 104388.80 | 7507.51 | 3.22 |
| 2024-07-26 | 7.00 | 7.12 | 0.07 | 0.99 | 72135.38 | 5113.23 | 2.23 |
| 2024-07-25 | 6.90 | 7.05 | 0.09 | 1.29 | 87602.61 | 6089.76 | 2.71 |
| 2024-07-24 | 7.13 | 6.96 | -0.27 | -3.73 | 98710.40 | 6972.03 | 3.05 |
| 2024-07-23 | 7.30 | 7.23 | -0.03 | -0.41 | 103590.85 | 7599.21 | 3.20 |
| 2024-07-22 | 7.30 | 7.26 | -0.02 | -0.28 | 58358.58 | 4253.64 | 1.80 |
| 2024-07-19 | 7.29 | 7.28 | -0.08 | -1.09 | 73209.49 | 5337.78 | 2.26 |
| 2024-07-18 | 7.11 | 7.36 | 0.16 | 2.22 | 98556.19 | 7196.09 | 3.04 |
| 2024-07-17 | 7.47 | 7.20 | -0.31 | -4.13 | 97641.74 | 7165.77 | 3.02 |
| 2024-07-16 | 7.55 | 7.51 | -0.14 | -1.83 | 92951.01 | 6951.04 | 2.87 |
| 2024-07-15 | 7.59 | 7.65 | -0.02 | -0.26 | 141033.77 | 10664.36 | 4.36 |
| 2024-07-12 | 7.46 | 7.67 | 0.15 | 2.00 | 161080.13 | 12486.29 | 4.98 |
| 2024-07-11 | 7.50 | 7.52 | 0.16 | 2.17 | 118502.99 | 8877.94 | 3.66 |
| 2024-07-10 | 7.25 | 7.36 | 0.03 | 0.41 | 141399.99 | 10512.29 | 4.37 |
| 2024-07-09 | 7.12 | 7.33 | 0.17 | 2.37 | 150610.93 | 10735.33 | 4.65 |
| 2024-07-08 | 7.50 | 7.16 | -0.36 | -4.79 | 111302.80 | 8050.43 | 3.44 |
| 2024-07-05 | 7.40 | 7.52 | 0.08 | 1.08 | 116289.20 | 8639.58 | 3.59 |
| 2024-07-04 | 8.00 | 7.44 | -0.47 | -5.94 | 175010.28 | 13534.30 | 5.41 |
| 2024-07-03 | 8.05 | 7.91 | -0.26 | -3.18 | 144166.33 | 11435.34 | 4.45 |
| 2024-07-02 | 8.28 | 8.17 | -0.26 | -3.08 | 216789.60 | 17689.65 | 6.70 |
| 2024-07-01 | 8.42 | 8.43 | -0.10 | -1.17 | 249631.51 | 21315.30 | 7.71 |
| 2024-06-28 | 8.28 | 8.53 | 0.09 | 1.07 | 337746.05 | 28321.42 | 10.43 |
| 2024-06-27 | 7.88 | 8.44 | 0.44 | 5.50 | 432608.42 | 37287.42 | 13.36 |
| 2024-06-26 | 7.97 | 8.00 | -0.01 | -0.13 | 231957.08 | 18052.11 | 7.17 |
| 2024-06-25 | 8.18 | 8.01 | -0.34 | -4.07 | 273119.27 | 22134.24 | 8.44 |
| 2024-06-24 | 8.65 | 8.35 | -0.39 | -4.46 | 348449.81 | 29330.60 | 10.76 |
| 2024-06-21 | 8.00 | 8.74 | 0.85 | 10.77 | 492303.59 | 43285.80 | 15.21 |
| 2024-06-20 | 8.20 | 7.89 | -0.53 | -6.30 | 285121.69 | 22933.68 | 8.81 |
| 2024-06-19 | 7.75 | 8.42 | 0.74 | 9.64 | 430545.48 | 35845.25 | 13.30 |
| 2024-06-18 | 7.15 | 7.68 | 0.52 | 7.26 | 234096.58 | 17605.12 | 7.23 |
| 2024-06-17 | 7.32 | 7.16 | 0.02 | 0.28 | 110888.40 | 8044.70 | 3.43 |
| 2024-06-14 | 7.26 | 7.14 | -0.13 | -1.79 | 117221.20 | 8356.53 | 3.62 |
| 2024-06-13 | 7.48 | 7.27 | -0.24 | -3.20 | 129356.76 | 9494.15 | 4.00 |
| 2024-06-12 | 7.25 | 7.51 | 0.21 | 2.88 | 138771.64 | 10259.43 | 4.29 |
| 2024-06-11 | 7.40 | 7.30 | -0.18 | -2.41 | 123018.49 | 8888.44 | 3.80 |
| 2024-06-07 | 7.46 | 7.48 | 0.13 | 1.77 | 142660.01 | 10610.53 | 4.41 |
| 2024-06-06 | 7.72 | 7.35 | -0.55 | -6.96 | 204202.05 | 15292.51 | 6.31 |
| 2024-06-05 | 7.87 | 7.90 | 0.01 | 0.13 | 276166.52 | 21642.16 | 8.53 |
| 2024-06-04 | 7.40 | 7.89 | 0.45 | 6.05 | 295871.30 | 23009.02 | 9.14 |
| 2024-06-03 | 7.62 | 7.44 | -0.16 | -2.11 | 194419.15 | 14730.86 | 6.01 |
| 2024-05-31 | 7.60 | 7.60 | 0.04 | 0.53 | 171252.01 | 12954.82 | 5.29 |
| 2024-05-30 | 7.92 | 7.56 | -0.41 | -5.14 | 201318.88 | 15452.92 | 6.22 |
| 2024-05-29 | 8.17 | 7.97 | -0.23 | -2.81 | 246982.52 | 19777.33 | 7.63 |
| 2024-05-28 | 8.77 | 8.20 | -0.68 | -7.66 | 305688.61 | 25391.63 | 9.44 |
| 2024-05-27 | 9.09 | 8.88 | -0.18 | -1.99 | 280978.34 | 24634.09 | 8.68 |
| 2024-05-24 | 9.00 | 9.06 | -0.48 | -5.03 | 414427.28 | 37254.46 | 12.80 |
| 2024-05-23 | 9.25 | 9.54 | 0.11 | 1.17 | 564806.69 | 55296.47 | 17.45 |
| 2024-05-22 | 8.71 | 9.43 | 0.53 | 5.96 | 560138.78 | 52127.68 | 17.30 |
| 2024-05-21 | 8.66 | 8.90 | 0.20 | 2.30 | 402348.62 | 34879.60 | 12.43 |
| 2024-05-20 | 8.86 | 8.70 | -1.07 | -10.95 | 519086.17 | 46126.82 | 16.03 |
| 2024-05-17 | 8.79 | 9.77 | 1.48 | 17.85 | 757551.74 | 69661.39 | 23.40 |
| 2024-05-16 | 6.97 | 8.29 | 1.38 | 19.97 | 423990.43 | 33893.22 | 13.10 |
| 2024-05-15 | 6.80 | 6.91 | 0.09 | 1.32 | 84910.77 | 5859.54 | 2.62 |
| 2024-05-14 | 6.82 | 6.82 | 0.01 | 0.15 | 59258.39 | 4054.68 | 1.83 |
| 2024-05-13 | 7.08 | 6.81 | -0.40 | -5.55 | 115340.38 | 7914.43 | 3.56 |
日K线
周K线
月K线
