迈为股份(300751)股票信息
| 股票代码 | 300751 |
| 股票名称 | 迈为股份 |
| 最新价/元 | 106.69 |
| 涨跌额/元 | -20.40 |
| 涨跌幅/% | -16.05 |
| 买入/元 | 106.68 |
| 卖出/元 | 106.69 |
| 昨收/元 | 127.09 |
| 今开/元 | 120.00 |
| 最高/元 | 121.96 |
| 最低/元 | 106.00 |
| 成交量/手 | 102971.81 |
| 成交额/万 | 117494.07 |
| 股净值/元 | 32.43 |
| 市净率 | 4.09 |
| 总市值/万 | 2980972.01 |
| 流通值/万 | 2062876.85 |
| 换手率/% | 5.33 |
| 入市日期 | 2018-11-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
迈为股份(300751)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 | 120.00 | 106.69 | -20.40 | -16.05 | 102971.81 | 117494.07 | 5.33 |
| 2024-10-08 | 127.10 | 127.09 | 21.17 | 19.99 | 139232.54 | 169547.16 | 7.20 |
| 2024-09-30 | 92.80 | 105.92 | 17.62 | 19.96 | 87701.27 | 86870.21 | 4.54 |
| 2024-09-27 | 80.88 | 88.30 | 9.00 | 11.35 | 70471.90 | 60486.78 | 3.64 |
| 2024-09-26 | 74.90 | 79.30 | 4.43 | 5.92 | 52317.29 | 39894.17 | 2.71 |
| 2024-09-25 | 72.91 | 75.37 | 3.50 | 4.87 | 55833.47 | 41902.04 | 2.89 |
| 2024-09-24 | 69.99 | 71.87 | 2.72 | 3.93 | 46225.41 | 32614.43 | 2.39 |
| 2024-09-23 | 71.98 | 69.15 | -2.84 | -3.95 | 32504.34 | 22802.62 | 1.68 |
| 2024-09-20 | 73.33 | 71.99 | -1.63 | -2.21 | 32752.88 | 23393.98 | 1.69 |
| 2024-09-19 | 75.00 | 73.62 | -0.54 | -0.73 | 21186.50 | 15820.91 | 1.10 |
| 2024-09-18 | 75.43 | 74.16 | -1.26 | -1.67 | 16285.12 | 12104.54 | 0.84 |
| 2024-09-13 | 77.49 | 75.42 | -2.23 | -2.87 | 17236.56 | 13148.01 | 0.89 |
| 2024-09-12 | 78.52 | 77.65 | -0.96 | -1.22 | 18422.76 | 14509.62 | 0.95 |
| 2024-09-11 | 77.17 | 78.61 | 1.45 | 1.88 | 25021.92 | 19610.95 | 1.29 |
| 2024-09-10 | 79.95 | 77.16 | -2.49 | -3.13 | 23618.45 | 18394.22 | 1.22 |
| 2024-09-09 | 79.47 | 79.65 | -0.07 | -0.09 | 14941.44 | 11902.26 | 0.77 |
| 2024-09-06 | 81.99 | 79.72 | -2.46 | -2.99 | 14679.86 | 11830.17 | 0.76 |
| 2024-09-05 | 81.10 | 82.18 | 0.47 | 0.58 | 25585.05 | 21159.32 | 1.32 |
| 2024-09-04 | 80.40 | 81.71 | 1.09 | 1.35 | 19794.80 | 16127.40 | 1.02 |
| 2024-09-03 | 79.44 | 80.62 | 1.00 | 1.26 | 18977.00 | 15264.84 | 0.98 |
| 2024-09-02 | 81.00 | 79.62 | -2.09 | -2.56 | 32111.36 | 25892.12 | 1.66 |
| 2024-08-30 | 80.61 | 81.71 | 1.00 | 1.24 | 40893.29 | 33146.58 | 2.12 |
| 2024-08-29 | 79.20 | 80.71 | 1.11 | 1.39 | 29029.06 | 23406.49 | 1.50 |
| 2024-08-28 | 79.38 | 79.60 | -0.39 | -0.49 | 18026.28 | 14261.41 | 0.93 |
| 2024-08-27 | 82.25 | 79.99 | -2.28 | -2.77 | 21171.57 | 17081.78 | 1.10 |
| 2024-08-26 | 82.52 | 82.27 | -0.92 | -1.11 | 20061.72 | 16796.07 | 1.04 |
| 2024-08-23 | 82.79 | 83.19 | 0.18 | 0.22 | 14973.07 | 12389.94 | 0.78 |
| 2024-08-22 | 84.50 | 83.01 | -0.89 | -1.06 | 16075.65 | 13381.19 | 0.83 |
| 2024-08-21 | 85.30 | 83.90 | -1.40 | -1.64 | 19319.41 | 16290.11 | 1.00 |
| 2024-08-20 | 87.61 | 85.30 | -2.31 | -2.64 | 27492.60 | 23677.78 | 1.42 |
| 2024-08-19 | 97.30 | 87.61 | -10.02 | -10.26 | 45573.71 | 41260.28 | 2.36 |
| 2024-08-16 | 99.58 | 97.63 | -2.27 | -2.27 | 10377.44 | 10258.19 | 0.54 |
| 2024-08-15 | 98.27 | 99.90 | 1.10 | 1.11 | 13913.48 | 13856.56 | 0.72 |
| 2024-08-14 | 102.78 | 98.80 | -4.10 | -3.98 | 16367.42 | 16374.10 | 0.85 |
| 2024-08-13 | 103.50 | 102.90 | -1.10 | -1.06 | 13539.97 | 13850.98 | 0.70 |
| 2024-08-12 | 106.00 | 104.00 | -1.34 | -1.27 | 8478.95 | 8860.10 | 0.44 |
| 2024-08-09 | 106.47 | 105.34 | -0.35 | -0.33 | 8437.92 | 8931.96 | 0.44 |
| 2024-08-08 | 105.94 | 105.69 | -0.70 | -0.66 | 12510.82 | 13233.20 | 0.65 |
| 2024-08-07 | 105.40 | 106.39 | 0.70 | 0.66 | 17459.19 | 18479.94 | 0.90 |
| 2024-08-06 | 101.54 | 105.69 | 4.35 | 4.29 | 27334.24 | 28789.30 | 1.42 |
| 2024-08-05 | 102.83 | 101.34 | -2.11 | -2.04 | 17057.08 | 17569.16 | 0.88 |
| 2024-08-02 | 102.78 | 103.45 | 0.23 | 0.22 | 19178.71 | 20110.66 | 0.99 |
| 2024-08-01 | 103.99 | 103.22 | -0.77 | -0.74 | 14693.94 | 15178.80 | 0.76 |
| 2024-07-31 | 99.90 | 103.99 | 3.69 | 3.68 | 19061.95 | 19433.83 | 0.99 |
| 2024-07-30 | 102.25 | 100.30 | -1.95 | -1.91 | 16555.87 | 16672.91 | 0.86 |
| 2024-07-29 | 103.92 | 102.25 | -2.05 | -1.97 | 13944.62 | 14330.33 | 0.72 |
| 2024-07-26 | 104.63 | 104.30 | -0.52 | -0.50 | 11824.38 | 12352.39 | 0.61 |
| 2024-07-25 | 102.52 | 104.82 | 2.21 | 2.15 | 19319.29 | 20214.44 | 1.00 |
| 2024-07-24 | 102.83 | 102.61 | -0.39 | -0.38 | 13701.81 | 14111.38 | 0.71 |
| 2024-07-23 | 108.74 | 103.00 | -5.70 | -5.24 | 21572.39 | 22698.12 | 1.12 |
| 2024-07-22 | 110.88 | 108.70 | -3.70 | -3.29 | 22134.66 | 24391.13 | 1.15 |
| 2024-07-19 | 109.50 | 112.40 | 2.06 | 1.87 | 19132.89 | 21351.30 | 0.99 |
| 2024-07-18 | 110.51 | 110.34 | -0.92 | -0.83 | 23628.29 | 26119.58 | 1.22 |
| 2024-07-17 | 115.34 | 111.26 | -2.94 | -2.57 | 31196.14 | 35432.78 | 1.62 |
| 2024-07-16 | 107.80 | 114.20 | 5.89 | 5.44 | 34695.01 | 39160.25 | 1.80 |
| 2024-07-15 | 107.00 | 108.31 | -0.76 | -0.70 | 12537.81 | 13602.21 | 0.65 |
| 2024-07-12 | 107.94 | 109.07 | 0.30 | 0.28 | 21746.25 | 23934.26 | 1.13 |
| 2024-07-11 | 108.98 | 108.77 | 3.24 | 3.07 | 30002.93 | 32323.55 | 1.55 |
| 2024-07-10 | 105.58 | 105.53 | -1.09 | -1.02 | 20373.82 | 21756.29 | 1.05 |
| 2024-07-09 | 110.19 | 106.62 | -3.58 | -3.25 | 27147.14 | 29002.70 | 1.41 |
| 2024-07-08 | 112.20 | 110.20 | -2.68 | -2.37 | 25956.86 | 28376.79 | 1.34 |
| 2024-07-05 | 110.26 | 112.88 | 2.69 | 2.44 | 21223.26 | 23803.49 | 1.10 |
| 2024-07-04 | 112.66 | 110.19 | -2.67 | -2.37 | 10470.48 | 11621.00 | 0.54 |
| 2024-07-03 | 115.50 | 112.86 | -2.22 | -1.93 | 10489.78 | 11927.07 | 0.54 |
| 2024-07-02 | 120.02 | 115.08 | -4.91 | -4.09 | 20396.55 | 23718.93 | 1.06 |
| 2024-07-01 | 119.67 | 119.99 | 0.51 | 0.43 | 13272.99 | 16083.12 | 0.69 |
| 2024-06-28 | 123.64 | 119.48 | -4.02 | -3.26 | 21779.96 | 26340.14 | 1.13 |
| 2024-06-27 | 124.72 | 123.50 | -1.00 | -0.80 | 11195.61 | 13905.63 | 0.58 |
| 2024-06-26 | 124.93 | 124.50 | -0.15 | -0.12 | 12974.37 | 16140.65 | 0.67 |
| 2024-06-25 | 130.30 | 124.65 | -5.60 | -4.30 | 20352.42 | 25617.41 | 1.05 |
| 2024-06-24 | 132.00 | 130.25 | -2.18 | -1.65 | 14744.56 | 19277.38 | 0.76 |
| 2024-06-21 | 133.92 | 132.43 | -1.18 | -0.88 | 13840.01 | 18432.93 | 0.72 |
| 2024-06-20 | 135.58 | 133.61 | -2.23 | -1.64 | 13146.12 | 17640.28 | 0.68 |
| 2024-06-19 | 137.24 | 135.84 | -2.33 | -1.69 | 16206.70 | 22052.39 | 0.84 |
| 2024-06-18 | 135.40 | 138.17 | 2.28 | 1.68 | 18553.02 | 25507.55 | 0.96 |
| 2024-06-17 | 135.01 | 135.89 | -0.66 | -0.48 | 20589.12 | 28099.96 | 1.07 |
| 2024-06-14 | 143.00 | 136.55 | -7.57 | -5.25 | 38941.42 | 53696.40 | 2.02 |
| 2024-06-13 | 142.50 | 144.12 | 0.24 | 0.17 | 14353.56 | 20636.01 | 0.74 |
| 2024-06-12 | 145.60 | 143.88 | -2.08 | -1.43 | 21144.87 | 30427.33 | 1.09 |
| 2024-06-11 | 138.01 | 145.96 | 7.88 | 5.71 | 38316.61 | 54641.56 | 1.98 |
| 2024-06-07 | 137.35 | 138.08 | 0.86 | 0.63 | 30647.16 | 42334.07 | 1.59 |
| 2024-06-06 | 135.71 | 137.22 | 1.52 | 1.12 | 31012.02 | 42819.00 | 1.61 |
| 2024-06-05 | 134.61 | 135.70 | 2.95 | 2.22 | 24809.54 | 33894.74 | 1.28 |
| 2024-06-04 | 130.87 | 132.75 | 1.89 | 1.44 | 17548.03 | 23143.70 | 0.91 |
| 2024-06-03 | 129.40 | 130.86 | -0.50 | -0.38 | 18535.18 | 24201.68 | 0.96 |
| 2024-05-31 | 133.96 | 131.36 | -1.90 | -1.43 | 24644.59 | 32469.72 | 1.28 |
| 2024-05-30 | 134.00 | 133.26 | 0.76 | 0.57 | 16911.47 | 22527.23 | 0.88 |
| 2024-05-29 | 135.12 | 132.50 | -2.05 | -1.52 | 29001.77 | 39237.45 | 1.50 |
| 2024-05-28 | 135.12 | 134.55 | -0.08 | -0.06 | 25221.79 | 33972.28 | 1.31 |
| 2024-05-27 | 132.05 | 134.63 | 3.55 | 2.71 | 20618.15 | 27391.84 | 1.07 |
| 2024-05-24 | 136.90 | 132.18 | -5.12 | -3.73 | 28928.57 | 38862.54 | 1.50 |
| 2024-05-23 | 138.11 | 137.30 | -1.60 | -1.15 | 30304.83 | 41772.35 | 1.57 |
| 2024-05-22 | 133.45 | 138.90 | 6.24 | 4.70 | 42385.95 | 58334.91 | 2.19 |
| 2024-05-21 | 134.40 | 132.66 | -1.81 | -1.35 | 26143.11 | 34960.43 | 1.35 |
| 2024-05-20 | 126.50 | 134.47 | 9.01 | 7.18 | 49942.89 | 66529.25 | 2.59 |
| 2024-05-17 | 122.73 | 125.46 | 1.07 | 0.86 | 20754.67 | 25709.68 | 1.07 |
| 2024-05-16 | 124.86 | 124.39 | -0.36 | -0.29 | 19181.10 | 23923.42 | 0.99 |
| 2024-05-15 | 125.80 | 124.75 | -0.50 | -0.40 | 19172.21 | 24174.10 | 0.99 |
| 2024-05-14 | 124.15 | 125.25 | 0.57 | 0.46 | 22696.28 | 28486.71 | 1.18 |
| 2024-05-13 | 118.18 | 124.68 | 4.87 | 4.07 | 41444.62 | 51640.01 | 2.15 |
日K线
周K线
月K线
