锐科激光(300747)股票信息
| 股票代码 | 300747 |
| 股票名称 | 锐科激光 |
| 最新价/元 | 19.12 |
| 涨跌额/元 | -2.74 |
| 涨跌幅/% | -12.53 |
| 买入/元 | 19.11 |
| 卖出/元 | 19.12 |
| 昨收/元 | 21.86 |
| 今开/元 | 20.79 |
| 最高/元 | 20.95 |
| 最低/元 | 19.09 |
| 成交量/手 | 286776.39 |
| 成交额/万 | 57606.73 |
| 股净值/元 | 49.38 |
| 市净率 | 3.32 |
| 总市值/万 | 1079939.34 |
| 流通值/万 | 973731.20 |
| 换手率/% | 5.63 |
| 入市日期 | 2018-06-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
锐科激光(300747)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 | 20.79 | 19.12 | -2.74 | -12.53 | 286776.39 | 57606.73 | 5.63 |
| 2024-10-08 | 22.43 | 21.86 | 3.15 | 16.84 | 406058.36 | 85597.83 | 7.97 |
| 2024-09-30 | 17.10 | 18.71 | 2.43 | 14.93 | 284309.57 | 50834.35 | 5.58 |
| 2024-09-27 | 15.60 | 16.28 | 0.98 | 6.41 | 150898.69 | 24091.37 | 2.96 |
| 2024-09-26 | 14.57 | 15.30 | 0.73 | 5.01 | 99983.53 | 14931.76 | 1.96 |
| 2024-09-25 | 14.61 | 14.57 | 0.08 | 0.55 | 88863.90 | 13088.40 | 1.74 |
| 2024-09-24 | 14.01 | 14.49 | 0.53 | 3.80 | 77762.85 | 11100.84 | 1.53 |
| 2024-09-23 | 13.89 | 13.96 | 0.11 | 0.79 | 35620.45 | 4970.83 | 0.70 |
| 2024-09-20 | 13.95 | 13.85 | -0.11 | -0.79 | 37944.27 | 5263.74 | 0.75 |
| 2024-09-19 | 13.72 | 13.96 | 0.41 | 3.03 | 57353.72 | 7965.24 | 1.13 |
| 2024-09-18 | 13.79 | 13.55 | -0.18 | -1.31 | 43106.95 | 5843.53 | 0.85 |
| 2024-09-13 | 14.07 | 13.73 | -0.28 | -2.00 | 35081.00 | 4859.82 | 0.69 |
| 2024-09-12 | 14.09 | 14.01 | -0.05 | -0.36 | 34396.30 | 4868.27 | 0.68 |
| 2024-09-11 | 14.04 | 14.06 | -0.09 | -0.64 | 31345.73 | 4396.45 | 0.62 |
| 2024-09-10 | 13.98 | 14.15 | 0.20 | 1.43 | 41921.15 | 5842.81 | 0.82 |
| 2024-09-09 | 14.00 | 13.95 | -0.07 | -0.50 | 34876.22 | 4870.60 | 0.68 |
| 2024-09-06 | 14.31 | 14.02 | -0.34 | -2.37 | 35126.80 | 4967.09 | 0.69 |
| 2024-09-05 | 14.17 | 14.36 | 0.18 | 1.27 | 39769.25 | 5693.80 | 0.78 |
| 2024-09-04 | 14.02 | 14.18 | 0.02 | 0.14 | 45280.85 | 6424.00 | 0.89 |
| 2024-09-03 | 14.06 | 14.16 | 0.15 | 1.07 | 46700.05 | 6600.90 | 0.92 |
| 2024-09-02 | 14.66 | 14.01 | -0.59 | -4.04 | 61838.65 | 8820.58 | 1.21 |
| 2024-08-30 | 14.28 | 14.60 | 0.33 | 2.31 | 85839.48 | 12536.33 | 1.69 |
| 2024-08-29 | 13.71 | 14.27 | 0.46 | 3.33 | 86545.16 | 12219.52 | 1.70 |
| 2024-08-28 | 13.95 | 13.81 | -0.08 | -0.58 | 77436.62 | 10767.47 | 1.52 |
| 2024-08-27 | 14.68 | 13.89 | -1.33 | -8.74 | 178566.63 | 25079.30 | 3.51 |
| 2024-08-26 | 15.22 | 15.22 | -0.01 | -0.07 | 37345.58 | 5700.86 | 0.73 |
| 2024-08-23 | 15.05 | 15.23 | 0.11 | 0.73 | 44411.75 | 6727.40 | 0.87 |
| 2024-08-22 | 15.42 | 15.12 | -0.32 | -2.07 | 43544.42 | 6648.53 | 0.86 |
| 2024-08-21 | 15.41 | 15.44 | -0.02 | -0.13 | 31073.79 | 4806.12 | 0.61 |
| 2024-08-20 | 15.72 | 15.46 | -0.28 | -1.78 | 54341.05 | 8441.81 | 1.07 |
| 2024-08-19 | 15.88 | 15.74 | -0.14 | -0.88 | 44641.15 | 7083.75 | 0.88 |
| 2024-08-16 | 16.14 | 15.88 | -0.28 | -1.73 | 51488.95 | 8257.12 | 1.01 |
| 2024-08-15 | 15.75 | 16.16 | 0.34 | 2.15 | 71856.05 | 11533.68 | 1.41 |
| 2024-08-14 | 16.12 | 15.82 | -0.32 | -1.98 | 42107.60 | 6694.53 | 0.83 |
| 2024-08-13 | 15.96 | 16.14 | 0.18 | 1.13 | 37109.47 | 5940.51 | 0.73 |
| 2024-08-12 | 16.21 | 15.96 | -0.38 | -2.33 | 62886.58 | 10104.08 | 1.23 |
| 2024-08-09 | 16.68 | 16.34 | -0.30 | -1.80 | 68188.49 | 11275.73 | 1.34 |
| 2024-08-08 | 16.76 | 16.64 | 0.12 | 0.73 | 124640.97 | 20832.79 | 2.45 |
| 2024-08-07 | 16.28 | 16.52 | 0.19 | 1.16 | 53251.60 | 8797.53 | 1.05 |
| 2024-08-06 | 16.17 | 16.33 | 0.31 | 1.94 | 46120.15 | 7501.95 | 0.91 |
| 2024-08-05 | 16.45 | 16.02 | -0.52 | -3.14 | 70688.20 | 11538.74 | 1.39 |
| 2024-08-02 | 16.80 | 16.54 | -0.41 | -2.42 | 58522.99 | 9828.36 | 1.15 |
| 2024-08-01 | 16.89 | 16.95 | 0.07 | 0.42 | 68657.19 | 11670.78 | 1.35 |
| 2024-07-31 | 16.25 | 16.88 | 0.64 | 3.94 | 82186.96 | 13705.56 | 1.61 |
| 2024-07-30 | 16.01 | 16.24 | 0.11 | 0.68 | 37872.55 | 6092.27 | 0.74 |
| 2024-07-29 | 16.35 | 16.13 | -0.09 | -0.56 | 35236.03 | 5696.45 | 0.69 |
| 2024-07-26 | 15.96 | 16.22 | 0.30 | 1.88 | 51584.17 | 8342.74 | 1.01 |
| 2024-07-25 | 15.81 | 15.92 | 0.03 | 0.19 | 49337.68 | 7887.32 | 0.97 |
| 2024-07-24 | 16.10 | 15.89 | -0.36 | -2.22 | 62805.49 | 10080.01 | 1.23 |
| 2024-07-23 | 16.71 | 16.25 | -0.49 | -2.93 | 73347.10 | 12130.22 | 1.44 |
| 2024-07-22 | 17.10 | 16.74 | -0.33 | -1.93 | 68671.45 | 11536.27 | 1.35 |
| 2024-07-19 | 16.54 | 17.07 | 0.42 | 2.52 | 53883.91 | 9145.44 | 1.06 |
| 2024-07-18 | 16.77 | 16.65 | -0.15 | -0.89 | 50101.23 | 8287.40 | 0.98 |
| 2024-07-17 | 17.17 | 16.92 | -0.23 | -1.34 | 37922.13 | 6444.78 | 0.74 |
| 2024-07-16 | 16.95 | 17.15 | 0.07 | 0.41 | 33978.53 | 5801.63 | 0.67 |
| 2024-07-15 | 17.29 | 17.08 | -0.25 | -1.44 | 32810.24 | 5607.55 | 0.64 |
| 2024-07-12 | 17.36 | 17.33 | -0.10 | -0.57 | 40432.49 | 6994.86 | 0.79 |
| 2024-07-11 | 17.36 | 17.43 | 0.49 | 2.89 | 54908.10 | 9532.68 | 1.08 |
| 2024-07-10 | 16.95 | 16.94 | -0.02 | -0.12 | 44971.66 | 7654.05 | 0.88 |
| 2024-07-09 | 16.33 | 16.96 | 0.65 | 3.99 | 62066.70 | 10315.09 | 1.22 |
| 2024-07-08 | 16.87 | 16.31 | -0.50 | -2.97 | 52223.52 | 8579.45 | 1.03 |
| 2024-07-05 | 16.76 | 16.81 | 0.05 | 0.30 | 43340.60 | 7241.55 | 0.85 |
| 2024-07-04 | 17.22 | 16.76 | -0.41 | -2.39 | 48202.60 | 8166.45 | 0.95 |
| 2024-07-03 | 17.40 | 17.17 | -0.23 | -1.32 | 33345.99 | 5754.88 | 0.65 |
| 2024-07-02 | 17.61 | 17.40 | -0.30 | -1.70 | 49753.93 | 8728.87 | 0.98 |
| 2024-07-01 | 17.75 | 17.70 | -0.05 | -0.28 | 45618.04 | 8005.97 | 0.90 |
| 2024-06-28 | 17.66 | 17.75 | 0.20 | 1.14 | 51338.30 | 9181.39 | 1.01 |
| 2024-06-27 | 17.88 | 17.55 | -0.43 | -2.39 | 52356.10 | 9295.52 | 1.03 |
| 2024-06-26 | 17.29 | 17.98 | 0.65 | 3.75 | 54514.55 | 9593.43 | 1.07 |
| 2024-06-25 | 17.64 | 17.33 | -0.22 | -1.25 | 62217.70 | 10862.86 | 1.22 |
| 2024-06-24 | 18.27 | 17.55 | -0.69 | -3.78 | 70250.13 | 12563.46 | 1.38 |
| 2024-06-21 | 18.28 | 18.24 | -0.10 | -0.55 | 47381.43 | 8625.63 | 0.93 |
| 2024-06-20 | 18.96 | 18.34 | -0.64 | -3.37 | 62007.20 | 11537.23 | 1.22 |
| 2024-06-19 | 19.31 | 18.98 | -0.43 | -2.22 | 62833.11 | 12005.90 | 1.23 |
| 2024-06-18 | 19.05 | 19.41 | 0.27 | 1.41 | 70559.42 | 13647.76 | 1.39 |
| 2024-06-17 | 18.94 | 19.14 | 0.20 | 1.06 | 62727.50 | 11988.32 | 1.23 |
| 2024-06-14 | 19.06 | 18.94 | -0.10 | -0.53 | 50546.72 | 9567.82 | 0.99 |
| 2024-06-13 | 19.03 | 19.04 | 0.02 | 0.11 | 58983.36 | 11251.16 | 1.16 |
| 2024-06-12 | 18.87 | 19.02 | 0.17 | 0.90 | 59687.56 | 11413.86 | 1.17 |
| 2024-06-11 | 18.40 | 18.85 | 0.35 | 1.89 | 54379.20 | 10134.04 | 1.07 |
| 2024-06-07 | 18.54 | 18.50 | 0.09 | 0.49 | 53460.75 | 9928.08 | 1.05 |
| 2024-06-06 | 19.06 | 18.41 | -0.54 | -2.85 | 67148.39 | 12523.39 | 1.32 |
| 2024-06-05 | 19.00 | 18.95 | -0.13 | -0.68 | 53227.28 | 10194.99 | 1.05 |
| 2024-06-04 | 18.82 | 19.08 | 0.17 | 0.90 | 59614.50 | 11246.08 | 1.17 |
| 2024-06-03 | 19.32 | 18.91 | -0.38 | -1.97 | 60175.40 | 11433.54 | 1.18 |
| 2024-05-31 | 19.01 | 19.29 | 0.26 | 1.37 | 60631.40 | 11723.24 | 1.19 |
| 2024-05-30 | 18.90 | 19.03 | 0.08 | 0.42 | 42385.49 | 8046.61 | 0.83 |
| 2024-05-29 | 19.10 | 18.95 | -0.12 | -0.63 | 46986.17 | 8950.45 | 0.92 |
| 2024-05-28 | 19.25 | 19.07 | -0.28 | -1.45 | 44392.54 | 8537.23 | 0.87 |
| 2024-05-27 | 19.12 | 19.35 | 0.25 | 1.31 | 56204.42 | 10694.60 | 1.10 |
| 2024-05-24 | 19.41 | 19.10 | -0.40 | -2.05 | 58165.30 | 11209.26 | 1.14 |
| 2024-05-23 | 19.87 | 19.50 | -0.32 | -1.62 | 65771.45 | 12933.58 | 1.29 |
| 2024-05-22 | 19.75 | 19.82 | -0.08 | -0.40 | 69132.93 | 13612.96 | 1.36 |
| 2024-05-21 | 19.80 | 19.90 | 0.08 | 0.40 | 101310.56 | 20203.67 | 1.99 |
| 2024-05-20 | 20.51 | 19.82 | -0.69 | -3.36 | 157224.48 | 31391.49 | 3.09 |
| 2024-05-17 | 19.97 | 20.51 | 0.46 | 2.29 | 71897.29 | 14571.72 | 1.41 |
| 2024-05-16 | 20.22 | 20.05 | -0.04 | -0.20 | 50668.45 | 10223.78 | 0.99 |
| 2024-05-15 | 20.40 | 20.09 | -0.31 | -1.52 | 46333.63 | 9372.53 | 0.91 |
| 2024-05-14 | 20.46 | 20.40 | -0.01 | -0.05 | 53648.37 | 11024.90 | 1.05 |
| 2024-05-13 | 20.50 | 20.41 | -0.32 | -1.54 | 69457.48 | 14218.06 | 1.36 |
日K线
周K线
月K线
