顶固集创(300749)股票信息
| 股票代码 | 300749 |
| 股票名称 | 顶固集创 |
| 最新价/元 | 6.02 |
| 涨跌额/元 | -1.07 |
| 涨跌幅/% | -15.09 |
| 买入/元 | 6.01 |
| 卖出/元 | 6.02 |
| 昨收/元 | 7.09 |
| 今开/元 | 6.75 |
| 最高/元 | 6.76 |
| 最低/元 | 6.00 |
| 成交量/手 | 120753.00 |
| 成交额/万 | 7700.86 |
| 股净值/元 | 60.20 |
| 市净率 | 1.72 |
| 总市值/万 | 123511.98 |
| 流通值/万 | 94751.70 |
| 换手率/% | 7.67 |
| 入市日期 | 2018-09-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
顶固集创(300749)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 | 6.75 | 6.02 | -1.07 | -15.09 | 120753.00 | 7700.86 | 7.67 |
| 2024-10-08 | 7.54 | 7.09 | 0.61 | 9.41 | 165999.92 | 11656.24 | 10.55 |
| 2024-09-30 | 6.09 | 6.48 | 0.68 | 11.72 | 136113.33 | 8490.56 | 8.65 |
| 2024-09-27 | 5.69 | 5.80 | 0.18 | 3.20 | 93037.20 | 5318.40 | 5.91 |
| 2024-09-26 | 5.37 | 5.62 | 0.22 | 4.07 | 81716.60 | 4533.36 | 5.19 |
| 2024-09-25 | 5.41 | 5.40 | 0.04 | 0.75 | 33911.40 | 1847.63 | 2.15 |
| 2024-09-24 | 5.22 | 5.36 | 0.14 | 2.68 | 28941.60 | 1536.07 | 1.84 |
| 2024-09-23 | 5.18 | 5.22 | 0.03 | 0.58 | 16818.00 | 872.85 | 1.07 |
| 2024-09-20 | 5.28 | 5.19 | -0.05 | -0.95 | 23933.00 | 1238.26 | 1.52 |
| 2024-09-19 | 5.04 | 5.24 | 0.25 | 5.01 | 29909.40 | 1554.08 | 1.90 |
| 2024-09-18 | 5.16 | 4.99 | -0.12 | -2.35 | 21120.00 | 1056.94 | 1.34 |
| 2024-09-13 | 5.23 | 5.11 | -0.11 | -2.11 | 18256.00 | 944.84 | 1.16 |
| 2024-09-12 | 5.25 | 5.22 | -0.01 | -0.19 | 17446.00 | 918.53 | 1.11 |
| 2024-09-11 | 5.24 | 5.23 | 0.00 | 0.00 | 16850.00 | 878.67 | 1.07 |
| 2024-09-10 | 5.16 | 5.23 | 0.08 | 1.55 | 19578.00 | 1020.62 | 1.24 |
| 2024-09-09 | 5.16 | 5.15 | -0.01 | -0.19 | 18826.00 | 971.91 | 1.20 |
| 2024-09-06 | 5.30 | 5.16 | -0.14 | -2.64 | 22851.00 | 1188.91 | 1.45 |
| 2024-09-05 | 5.19 | 5.30 | 0.15 | 2.91 | 19465.00 | 1021.24 | 1.24 |
| 2024-09-04 | 5.24 | 5.15 | -0.08 | -1.53 | 20286.54 | 1052.95 | 1.29 |
| 2024-09-03 | 5.27 | 5.23 | 0.00 | 0.00 | 16532.00 | 871.59 | 1.05 |
| 2024-09-02 | 5.26 | 5.23 | -0.08 | -1.51 | 26009.55 | 1374.56 | 1.65 |
| 2024-08-30 | 5.21 | 5.31 | 0.10 | 1.92 | 42431.71 | 2272.80 | 2.70 |
| 2024-08-29 | 5.15 | 5.21 | 0.07 | 1.36 | 21274.16 | 1094.57 | 1.35 |
| 2024-08-28 | 5.00 | 5.14 | 0.10 | 1.98 | 23176.00 | 1184.82 | 1.47 |
| 2024-08-27 | 5.14 | 5.04 | -0.05 | -0.98 | 24279.00 | 1225.72 | 1.54 |
| 2024-08-26 | 4.94 | 5.09 | 0.20 | 4.09 | 22719.00 | 1140.86 | 1.44 |
| 2024-08-23 | 5.06 | 4.89 | -0.16 | -3.17 | 26454.00 | 1307.88 | 1.68 |
| 2024-08-22 | 5.16 | 5.05 | -0.10 | -1.94 | 19430.00 | 996.51 | 1.23 |
| 2024-08-21 | 5.08 | 5.15 | -0.03 | -0.58 | 12948.00 | 670.34 | 0.82 |
| 2024-08-20 | 5.35 | 5.18 | -0.17 | -3.18 | 25558.00 | 1349.32 | 1.62 |
| 2024-08-19 | 5.26 | 5.35 | 0.08 | 1.52 | 28509.00 | 1517.05 | 1.81 |
| 2024-08-16 | 5.32 | 5.27 | -0.04 | -0.75 | 20048.00 | 1063.88 | 1.27 |
| 2024-08-15 | 5.31 | 5.31 | 0.01 | 0.19 | 21023.00 | 1117.54 | 1.34 |
| 2024-08-14 | 5.24 | 5.30 | 0.05 | 0.95 | 21361.60 | 1134.53 | 1.36 |
| 2024-08-13 | 5.22 | 5.25 | 0.07 | 1.35 | 22270.00 | 1154.75 | 1.41 |
| 2024-08-12 | 5.22 | 5.18 | -0.03 | -0.58 | 17647.00 | 914.02 | 1.12 |
| 2024-08-09 | 5.28 | 5.21 | -0.05 | -0.95 | 18802.34 | 993.16 | 1.19 |
| 2024-08-08 | 5.21 | 5.26 | 0.02 | 0.38 | 16465.00 | 862.17 | 1.05 |
| 2024-08-07 | 5.23 | 5.24 | 0.00 | 0.00 | 14697.00 | 766.77 | 0.93 |
| 2024-08-06 | 5.17 | 5.24 | 0.16 | 3.15 | 15748.00 | 817.32 | 1.00 |
| 2024-08-05 | 5.20 | 5.08 | -0.12 | -2.31 | 18323.40 | 948.16 | 1.16 |
| 2024-08-02 | 5.25 | 5.20 | -0.06 | -1.14 | 15626.80 | 818.04 | 0.99 |
| 2024-08-01 | 5.26 | 5.26 | 0.03 | 0.57 | 16750.00 | 881.54 | 1.06 |
| 2024-07-31 | 5.09 | 5.23 | 0.14 | 2.75 | 20934.00 | 1082.95 | 1.33 |
| 2024-07-30 | 5.07 | 5.09 | 0.03 | 0.59 | 13911.00 | 709.34 | 0.88 |
| 2024-07-29 | 5.04 | 5.06 | 0.03 | 0.60 | 15746.50 | 793.36 | 1.00 |
| 2024-07-26 | 4.91 | 5.03 | 0.11 | 2.24 | 15543.00 | 776.88 | 1.00 |
| 2024-07-25 | 4.78 | 4.92 | 0.09 | 1.86 | 18639.40 | 908.49 | 1.20 |
| 2024-07-24 | 4.94 | 4.83 | -0.11 | -2.23 | 16355.00 | 793.61 | 1.05 |
| 2024-07-23 | 5.04 | 4.94 | -0.10 | -1.98 | 15495.00 | 780.80 | 1.00 |
| 2024-07-22 | 4.98 | 5.04 | 0.09 | 1.82 | 16653.99 | 830.03 | 1.07 |
| 2024-07-19 | 4.86 | 4.95 | 0.09 | 1.85 | 20639.00 | 1011.97 | 1.33 |
| 2024-07-18 | 4.90 | 4.86 | -0.05 | -1.02 | 19633.00 | 948.60 | 1.26 |
| 2024-07-17 | 4.99 | 4.91 | -0.09 | -1.80 | 14802.00 | 733.31 | 0.95 |
| 2024-07-16 | 5.05 | 5.00 | -0.06 | -1.19 | 16287.99 | 812.98 | 1.05 |
| 2024-07-15 | 5.23 | 5.06 | -0.19 | -3.62 | 22282.00 | 1128.29 | 1.43 |
| 2024-07-12 | 5.25 | 5.25 | 0.03 | 0.58 | 22553.00 | 1187.98 | 1.45 |
| 2024-07-11 | 5.01 | 5.22 | 0.28 | 5.67 | 28998.61 | 1494.49 | 1.86 |
| 2024-07-10 | 5.16 | 4.94 | -0.21 | -4.08 | 19250.00 | 965.53 | 1.24 |
| 2024-07-09 | 5.00 | 5.15 | 0.10 | 1.98 | 27788.06 | 1406.70 | 1.78 |
| 2024-07-08 | 5.27 | 5.05 | -0.21 | -3.99 | 22449.00 | 1144.92 | 1.44 |
| 2024-07-05 | 5.11 | 5.26 | 0.11 | 2.14 | 17819.00 | 925.37 | 1.14 |
| 2024-07-04 | 5.42 | 5.15 | -0.24 | -4.45 | 24325.00 | 1265.96 | 1.56 |
| 2024-07-03 | 5.41 | 5.39 | -0.04 | -0.74 | 14914.00 | 809.40 | 0.96 |
| 2024-07-02 | 5.32 | 5.43 | 0.10 | 1.88 | 25389.80 | 1371.88 | 1.63 |
| 2024-07-01 | 5.33 | 5.33 | 0.03 | 0.57 | 19044.60 | 1008.88 | 1.22 |
| 2024-06-28 | 5.24 | 5.30 | 0.06 | 1.15 | 30321.65 | 1614.06 | 1.95 |
| 2024-06-27 | 5.31 | 5.24 | -0.09 | -1.69 | 21559.60 | 1143.30 | 1.38 |
| 2024-06-26 | 5.09 | 5.33 | 0.24 | 4.72 | 29348.00 | 1521.51 | 1.88 |
| 2024-06-25 | 5.01 | 5.09 | 0.11 | 2.21 | 30673.49 | 1559.28 | 1.97 |
| 2024-06-24 | 5.21 | 4.98 | -0.34 | -6.39 | 48084.00 | 2419.50 | 3.09 |
| 2024-06-21 | 5.28 | 5.32 | 0.04 | 0.76 | 23602.24 | 1249.42 | 1.52 |
| 2024-06-20 | 5.50 | 5.28 | -0.16 | -2.94 | 28574.40 | 1526.10 | 1.83 |
| 2024-06-19 | 5.37 | 5.44 | 0.07 | 1.30 | 27854.00 | 1516.87 | 1.79 |
| 2024-06-18 | 5.27 | 5.37 | 0.10 | 1.90 | 24430.00 | 1305.08 | 1.57 |
| 2024-06-17 | 5.37 | 5.27 | -0.11 | -2.05 | 34594.00 | 1827.90 | 2.22 |
| 2024-06-14 | 5.37 | 5.38 | 0.01 | 0.19 | 25994.00 | 1396.59 | 1.67 |
| 2024-06-13 | 5.50 | 5.37 | -0.10 | -1.83 | 27226.60 | 1468.04 | 1.75 |
| 2024-06-12 | 5.35 | 5.47 | 0.12 | 2.24 | 24036.00 | 1309.11 | 1.54 |
| 2024-06-11 | 5.42 | 5.38 | -0.04 | -0.74 | 37380.00 | 1987.67 | 2.40 |
| 2024-06-07 | 5.26 | 5.42 | 0.25 | 4.84 | 58139.13 | 3127.71 | 3.73 |
| 2024-06-06 | 5.50 | 5.17 | -0.31 | -5.66 | 59553.80 | 3155.13 | 3.82 |
| 2024-06-05 | 5.66 | 5.48 | -0.18 | -3.18 | 31911.60 | 1767.59 | 2.05 |
| 2024-06-04 | 5.83 | 5.66 | -0.15 | -2.58 | 40247.40 | 2278.81 | 2.58 |
| 2024-06-03 | 5.98 | 5.81 | -0.15 | -2.52 | 61945.53 | 3598.90 | 3.98 |
| 2024-05-31 | 5.91 | 5.96 | 0.02 | 0.34 | 20913.00 | 1247.58 | 1.34 |
| 2024-05-30 | 6.03 | 5.94 | -0.10 | -1.66 | 31667.00 | 1891.63 | 2.03 |
| 2024-05-29 | 6.05 | 6.04 | 0.05 | 0.84 | 31875.00 | 1935.66 | 2.05 |
| 2024-05-28 | 6.13 | 5.99 | -0.09 | -1.48 | 44443.01 | 2669.17 | 2.85 |
| 2024-05-27 | 6.12 | 6.08 | 0.03 | 0.50 | 44597.00 | 2680.47 | 2.86 |
| 2024-05-24 | 6.19 | 6.05 | -0.17 | -2.73 | 61810.24 | 3773.29 | 3.97 |
| 2024-05-23 | 6.32 | 6.22 | -0.28 | -4.31 | 117809.52 | 7373.50 | 7.57 |
| 2024-05-22 | 6.43 | 6.50 | 0.07 | 1.09 | 133302.10 | 8750.73 | 8.56 |
| 2024-05-21 | 6.63 | 6.43 | -0.33 | -4.88 | 114645.60 | 7481.31 | 7.36 |
| 2024-05-20 | 6.81 | 6.76 | -0.34 | -4.79 | 185399.52 | 12700.09 | 11.91 |
| 2024-05-17 | 6.99 | 7.10 | 0.33 | 4.87 | 256829.68 | 17598.52 | 16.49 |
| 2024-05-16 | 6.39 | 6.77 | 0.44 | 6.95 | 201847.73 | 13734.51 | 12.96 |
| 2024-05-15 | 6.14 | 6.33 | 0.17 | 2.76 | 61243.50 | 3884.87 | 3.93 |
| 2024-05-14 | 6.07 | 6.16 | 0.12 | 1.99 | 32533.52 | 2002.90 | 2.09 |
| 2024-05-13 | 6.24 | 6.04 | -0.28 | -4.43 | 36016.40 | 2194.64 | 2.31 |
日K线
周K线
月K线
