西菱动力(300733)股票信息
| 股票代码 | 300733 |
| 股票名称 | 西菱动力 |
| 最新价/元 | 11.23 |
| 涨跌额/元 | -1.53 |
| 涨跌幅/% | -11.99 |
| 买入/元 | 11.22 |
| 卖出/元 | 11.23 |
| 昨收/元 | 12.76 |
| 今开/元 | 12.37 |
| 最高/元 | 12.41 |
| 最低/元 | 11.08 |
| 成交量/手 | 132711.11 |
| 成交额/万 | 15515.29 |
| 股净值/元 | -32.32 |
| 市净率 | 2.15 |
| 总市值/万 | 343274.46 |
| 流通值/万 | 253256.47 |
| 换手率/% | 5.88 |
| 入市日期 | 2018-01-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
西菱动力(300733)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 | 12.37 | 11.23 | -1.53 | -11.99 | 132711.11 | 15515.29 | 5.88 |
| 2024-10-08 | 13.50 | 12.76 | 1.39 | 12.23 | 161356.80 | 20225.75 | 7.15 |
| 2024-09-30 | 10.60 | 11.37 | 1.24 | 12.24 | 148666.67 | 16268.30 | 6.59 |
| 2024-09-27 | 9.82 | 10.13 | 0.49 | 5.08 | 59687.20 | 5970.33 | 2.65 |
| 2024-09-26 | 9.30 | 9.64 | 0.24 | 2.55 | 31670.42 | 3016.91 | 1.40 |
| 2024-09-25 | 9.38 | 9.40 | 0.04 | 0.43 | 32761.20 | 3100.66 | 1.45 |
| 2024-09-24 | 9.19 | 9.36 | 0.22 | 2.41 | 26525.00 | 2446.69 | 1.18 |
| 2024-09-23 | 9.06 | 9.14 | 0.05 | 0.55 | 20502.20 | 1869.08 | 0.91 |
| 2024-09-20 | 9.18 | 9.09 | -0.08 | -0.87 | 15644.20 | 1427.27 | 0.69 |
| 2024-09-19 | 9.13 | 9.17 | 0.09 | 0.99 | 19543.20 | 1800.52 | 0.87 |
| 2024-09-18 | 9.14 | 9.08 | -0.07 | -0.77 | 22431.00 | 2032.59 | 0.99 |
| 2024-09-13 | 9.32 | 9.15 | -0.23 | -2.45 | 19341.22 | 1785.09 | 0.86 |
| 2024-09-12 | 9.46 | 9.38 | -0.08 | -0.85 | 15184.20 | 1440.51 | 0.67 |
| 2024-09-11 | 9.50 | 9.46 | -0.12 | -1.25 | 14681.60 | 1395.11 | 0.65 |
| 2024-09-10 | 9.50 | 9.58 | 0.10 | 1.06 | 20410.00 | 1941.04 | 0.91 |
| 2024-09-09 | 9.45 | 9.48 | 0.02 | 0.21 | 19048.60 | 1801.32 | 0.84 |
| 2024-09-06 | 9.75 | 9.46 | -0.26 | -2.68 | 26348.20 | 2529.98 | 1.17 |
| 2024-09-05 | 9.73 | 9.72 | -0.01 | -0.10 | 21274.20 | 2080.62 | 0.94 |
| 2024-09-04 | 9.65 | 9.73 | -0.04 | -0.41 | 23221.22 | 2257.92 | 1.03 |
| 2024-09-03 | 9.70 | 9.77 | 0.03 | 0.31 | 18154.00 | 1772.36 | 0.80 |
| 2024-09-02 | 9.99 | 9.74 | -0.22 | -2.21 | 26754.80 | 2641.43 | 1.19 |
| 2024-08-30 | 9.86 | 9.96 | 0.05 | 0.51 | 37218.40 | 3741.47 | 1.65 |
| 2024-08-29 | 9.84 | 9.91 | 0.37 | 3.88 | 43428.40 | 4245.04 | 1.93 |
| 2024-08-28 | 9.45 | 9.54 | 0.08 | 0.85 | 22287.00 | 2130.17 | 0.99 |
| 2024-08-27 | 9.65 | 9.46 | -0.27 | -2.78 | 24059.20 | 2288.74 | 1.07 |
| 2024-08-26 | 9.58 | 9.73 | 0.27 | 2.85 | 30061.60 | 2906.71 | 1.33 |
| 2024-08-23 | 9.79 | 9.46 | -0.32 | -3.27 | 36675.00 | 3481.56 | 1.63 |
| 2024-08-22 | 10.03 | 9.78 | -0.25 | -2.49 | 39847.80 | 3933.72 | 1.77 |
| 2024-08-21 | 9.95 | 10.03 | -0.03 | -0.30 | 20367.60 | 2047.72 | 0.90 |
| 2024-08-20 | 10.28 | 10.06 | -0.26 | -2.52 | 39058.60 | 3941.85 | 1.73 |
| 2024-08-19 | 10.34 | 10.32 | -0.12 | -1.15 | 37085.00 | 3875.78 | 1.64 |
| 2024-08-16 | 10.61 | 10.44 | -0.17 | -1.60 | 47828.00 | 5026.65 | 2.12 |
| 2024-08-15 | 10.45 | 10.61 | 0.15 | 1.43 | 64080.80 | 6714.59 | 2.84 |
| 2024-08-14 | 10.20 | 10.46 | 0.21 | 2.05 | 67960.00 | 7125.57 | 3.01 |
| 2024-08-13 | 10.03 | 10.25 | 0.16 | 1.59 | 35031.00 | 3551.22 | 1.55 |
| 2024-08-12 | 10.33 | 10.09 | -0.49 | -4.63 | 58230.60 | 5921.19 | 2.58 |
| 2024-08-09 | 10.21 | 10.58 | 0.27 | 2.62 | 73530.22 | 7697.64 | 3.26 |
| 2024-08-08 | 10.80 | 10.31 | -0.52 | -4.80 | 73144.79 | 7637.66 | 3.24 |
| 2024-08-07 | 10.50 | 10.83 | 0.46 | 4.44 | 108904.40 | 11662.02 | 4.83 |
| 2024-08-06 | 10.30 | 10.37 | 0.25 | 2.47 | 65221.58 | 6721.06 | 2.89 |
| 2024-08-05 | 10.64 | 10.12 | -0.53 | -4.98 | 94049.81 | 9804.39 | 4.17 |
| 2024-08-02 | 10.90 | 10.65 | -0.46 | -4.14 | 117467.20 | 12722.62 | 5.21 |
| 2024-08-01 | 10.95 | 11.11 | 0.02 | 0.18 | 169027.00 | 18810.25 | 7.50 |
| 2024-07-31 | 10.66 | 11.09 | 0.14 | 1.28 | 218987.28 | 23860.08 | 9.71 |
| 2024-07-30 | 12.20 | 10.95 | -0.91 | -7.67 | 308715.55 | 35617.82 | 13.69 |
| 2024-07-29 | 9.88 | 11.86 | 1.98 | 20.04 | 280500.15 | 32139.37 | 12.44 |
| 2024-07-26 | 9.31 | 9.88 | 0.66 | 7.16 | 60807.00 | 5967.96 | 2.70 |
| 2024-07-25 | 9.08 | 9.22 | 0.12 | 1.32 | 24753.80 | 2251.23 | 1.10 |
| 2024-07-24 | 9.11 | 9.10 | -0.09 | -0.98 | 22160.80 | 2015.99 | 0.98 |
| 2024-07-23 | 9.35 | 9.19 | -0.23 | -2.44 | 15728.20 | 1460.62 | 0.70 |
| 2024-07-22 | 9.71 | 9.42 | -0.10 | -1.05 | 15701.00 | 1480.89 | 0.70 |
| 2024-07-19 | 9.34 | 9.52 | 0.14 | 1.49 | 19783.40 | 1883.64 | 0.88 |
| 2024-07-18 | 9.53 | 9.38 | -0.20 | -2.09 | 21545.60 | 2020.26 | 0.96 |
| 2024-07-17 | 10.00 | 9.58 | -0.48 | -4.77 | 23904.00 | 2327.17 | 1.06 |
| 2024-07-16 | 9.90 | 10.06 | 0.17 | 1.72 | 23325.00 | 2328.88 | 1.03 |
| 2024-07-15 | 10.31 | 9.89 | -0.47 | -4.54 | 41192.20 | 4117.08 | 1.83 |
| 2024-07-12 | 9.80 | 10.36 | 0.63 | 6.48 | 56559.40 | 5744.81 | 2.51 |
| 2024-07-11 | 9.41 | 9.73 | 0.45 | 4.85 | 28525.20 | 2742.15 | 1.26 |
| 2024-07-10 | 9.25 | 9.28 | 0.13 | 1.42 | 23181.60 | 2167.96 | 1.03 |
| 2024-07-09 | 9.10 | 9.15 | 0.13 | 1.44 | 19818.60 | 1796.99 | 0.88 |
| 2024-07-08 | 9.29 | 9.02 | -0.27 | -2.91 | 19223.40 | 1740.95 | 0.85 |
| 2024-07-05 | 9.26 | 9.29 | -0.03 | -0.32 | 18813.20 | 1736.48 | 0.83 |
| 2024-07-04 | 9.68 | 9.32 | -0.37 | -3.82 | 26332.80 | 2506.67 | 1.17 |
| 2024-07-03 | 9.85 | 9.69 | -0.20 | -2.02 | 19482.40 | 1905.59 | 0.86 |
| 2024-07-02 | 10.10 | 9.89 | -0.09 | -0.90 | 13408.20 | 1332.07 | 0.59 |
| 2024-07-01 | 10.02 | 9.98 | 0.02 | 0.20 | 26328.20 | 2620.22 | 1.17 |
| 2024-06-28 | 9.90 | 9.96 | 0.11 | 1.12 | 20301.60 | 2027.65 | 0.90 |
| 2024-06-27 | 10.20 | 9.85 | -0.32 | -3.15 | 27788.00 | 2781.39 | 1.23 |
| 2024-06-26 | 9.77 | 10.17 | 0.24 | 2.42 | 27590.60 | 2756.60 | 1.22 |
| 2024-06-25 | 9.88 | 9.93 | 0.11 | 1.12 | 35047.80 | 3521.23 | 1.55 |
| 2024-06-24 | 10.25 | 9.82 | -0.45 | -4.38 | 42286.60 | 4209.56 | 1.88 |
| 2024-06-21 | 10.20 | 10.27 | -0.07 | -0.68 | 26237.80 | 2693.55 | 1.16 |
| 2024-06-20 | 10.96 | 10.34 | -0.71 | -6.43 | 74831.80 | 7930.49 | 3.32 |
| 2024-06-19 | 11.15 | 11.05 | -0.15 | -1.34 | 50350.18 | 5649.39 | 2.23 |
| 2024-06-18 | 11.29 | 11.20 | -0.08 | -0.71 | 57756.38 | 6485.72 | 2.56 |
| 2024-06-17 | 11.21 | 11.28 | -0.07 | -0.62 | 57518.34 | 6536.66 | 2.55 |
| 2024-06-14 | 11.35 | 11.35 | -0.19 | -1.65 | 71403.06 | 8063.65 | 3.17 |
| 2024-06-13 | 11.85 | 11.54 | -0.31 | -2.62 | 105160.26 | 12376.63 | 4.66 |
| 2024-06-12 | 11.27 | 11.85 | 0.41 | 3.58 | 127059.06 | 14845.44 | 5.63 |
| 2024-06-11 | 11.00 | 11.44 | 0.25 | 2.23 | 114887.13 | 12700.58 | 5.09 |
| 2024-06-07 | 10.89 | 11.19 | 0.47 | 4.38 | 110421.97 | 12012.65 | 4.90 |
| 2024-06-06 | 11.53 | 10.72 | -1.07 | -9.08 | 129363.56 | 14187.72 | 5.74 |
| 2024-06-05 | 11.70 | 11.79 | -0.51 | -4.15 | 133911.86 | 15776.45 | 5.94 |
| 2024-06-04 | 11.30 | 12.30 | 0.34 | 2.84 | 207647.94 | 24872.58 | 9.21 |
| 2024-06-03 | 11.18 | 11.96 | 0.93 | 8.43 | 198042.56 | 22710.17 | 8.78 |
| 2024-05-31 | 10.30 | 11.03 | 0.80 | 7.82 | 174785.40 | 19177.30 | 7.75 |
| 2024-05-30 | 9.90 | 10.23 | 0.16 | 1.59 | 67503.00 | 6827.52 | 2.99 |
| 2024-05-29 | 9.83 | 10.07 | 0.43 | 4.46 | 43126.20 | 4278.81 | 1.91 |
| 2024-05-28 | 9.69 | 9.64 | -0.06 | -0.62 | 20135.36 | 1965.83 | 0.89 |
| 2024-05-27 | 9.70 | 9.70 | -0.03 | -0.31 | 16625.20 | 1595.17 | 0.74 |
| 2024-05-24 | 9.80 | 9.73 | -0.15 | -1.52 | 14746.00 | 1445.30 | 0.65 |
| 2024-05-23 | 10.04 | 9.88 | -0.18 | -1.79 | 14462.60 | 1437.65 | 0.64 |
| 2024-05-22 | 10.14 | 10.06 | -0.06 | -0.59 | 13301.40 | 1340.69 | 0.59 |
| 2024-05-21 | 10.19 | 10.12 | -0.12 | -1.17 | 21810.12 | 2198.55 | 0.97 |
| 2024-05-20 | 10.07 | 10.24 | 0.15 | 1.49 | 23388.32 | 2394.59 | 1.04 |
| 2024-05-17 | 9.81 | 10.09 | 0.20 | 2.02 | 23218.20 | 2326.56 | 1.03 |
| 2024-05-16 | 9.93 | 9.89 | -0.05 | -0.50 | 16749.40 | 1670.87 | 0.74 |
| 2024-05-15 | 10.10 | 9.94 | -0.07 | -0.70 | 20171.67 | 2026.63 | 0.89 |
| 2024-05-14 | 9.90 | 10.01 | 0.11 | 1.11 | 16642.06 | 1664.74 | 0.74 |
| 2024-05-13 | 10.05 | 9.90 | -0.20 | -1.98 | 22062.57 | 2183.40 | 0.98 |
日K线
周K线
月K线
