锦浪科技(300763)股票信息
| 股票代码 | 300763 |
| 股票名称 | 锦浪科技 |
| 最新价/元 | 77.50 |
| 涨跌额/元 | -17.89 |
| 涨跌幅/% | -18.76 |
| 买入/元 | 77.49 |
| 卖出/元 | 77.50 |
| 昨收/元 | 95.39 |
| 今开/元 | 88.00 |
| 最高/元 | 89.18 |
| 最低/元 | 77.48 |
| 成交量/手 | 267704.19 |
| 成交额/万 | 223028.72 |
| 股净值/元 | 39.14 |
| 市净率 | 3.84 |
| 总市值/万 | 3095718.09 |
| 流通值/万 | 2491893.19 |
| 换手率/% | 8.33 |
| 入市日期 | 2019-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
锦浪科技(300763)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 | 88.00 | 77.50 | -17.89 | -18.76 | 267704.19 | 223028.72 | 8.33 |
| 2024-10-08 | 97.00 | 95.39 | 12.19 | 14.65 | 275210.09 | 257142.04 | 8.56 |
| 2024-09-30 | 75.47 | 83.20 | 11.82 | 16.56 | 224389.96 | 174530.26 | 6.98 |
| 2024-09-27 | 63.80 | 71.38 | 8.48 | 13.48 | 198935.68 | 135066.59 | 6.19 |
| 2024-09-26 | 58.90 | 62.90 | 3.41 | 5.73 | 142363.34 | 85603.69 | 4.43 |
| 2024-09-25 | 61.00 | 59.49 | -1.16 | -1.91 | 130396.52 | 79347.96 | 4.06 |
| 2024-09-24 | 59.20 | 60.65 | 1.63 | 2.76 | 142826.99 | 84478.51 | 4.44 |
| 2024-09-23 | 61.54 | 59.02 | -2.52 | -4.10 | 97809.28 | 58590.92 | 3.04 |
| 2024-09-20 | 62.10 | 61.54 | -0.96 | -1.54 | 86245.83 | 52831.98 | 2.68 |
| 2024-09-19 | 64.30 | 62.50 | -0.70 | -1.11 | 117809.62 | 74680.40 | 3.66 |
| 2024-09-18 | 63.42 | 63.20 | -0.79 | -1.24 | 81652.30 | 51969.91 | 2.54 |
| 2024-09-13 | 64.91 | 63.99 | -1.19 | -1.83 | 92210.14 | 59322.84 | 2.87 |
| 2024-09-12 | 66.21 | 65.18 | -1.18 | -1.78 | 117442.47 | 77586.78 | 3.65 |
| 2024-09-11 | 61.81 | 66.36 | 5.01 | 8.17 | 156936.14 | 101461.83 | 4.88 |
| 2024-09-10 | 57.62 | 61.35 | 3.94 | 6.86 | 142010.70 | 85435.32 | 4.42 |
| 2024-09-09 | 55.64 | 57.41 | 1.25 | 2.23 | 80931.91 | 46232.53 | 2.52 |
| 2024-09-06 | 59.00 | 56.16 | -3.06 | -5.17 | 80033.12 | 45731.95 | 2.49 |
| 2024-09-05 | 57.08 | 59.22 | 2.23 | 3.91 | 116006.34 | 68880.36 | 3.61 |
| 2024-09-04 | 56.60 | 56.99 | -0.14 | -0.25 | 59234.87 | 33741.90 | 1.84 |
| 2024-09-03 | 57.03 | 57.13 | -0.17 | -0.30 | 68968.54 | 39290.09 | 2.14 |
| 2024-09-02 | 59.20 | 57.30 | -2.30 | -3.86 | 89725.85 | 52653.45 | 2.79 |
| 2024-08-30 | 58.80 | 59.60 | 0.25 | 0.42 | 118681.80 | 70935.90 | 3.69 |
| 2024-08-29 | 54.25 | 59.35 | 5.10 | 9.40 | 151084.98 | 86909.69 | 4.70 |
| 2024-08-28 | 53.35 | 54.25 | 0.76 | 1.42 | 50225.48 | 27040.14 | 1.56 |
| 2024-08-27 | 54.32 | 53.49 | -1.01 | -1.85 | 55556.85 | 29908.27 | 1.73 |
| 2024-08-26 | 55.05 | 54.50 | -0.54 | -0.98 | 54367.89 | 30031.24 | 1.69 |
| 2024-08-23 | 55.49 | 55.04 | -0.46 | -0.83 | 35193.10 | 19533.78 | 1.09 |
| 2024-08-22 | 55.89 | 55.50 | -0.40 | -0.72 | 58133.30 | 32280.55 | 1.81 |
| 2024-08-21 | 58.01 | 55.90 | -1.92 | -3.32 | 81610.51 | 46064.19 | 2.54 |
| 2024-08-20 | 58.60 | 57.82 | -1.02 | -1.73 | 47537.95 | 27801.95 | 1.48 |
| 2024-08-19 | 59.01 | 58.84 | -0.42 | -0.71 | 53221.00 | 31235.84 | 1.66 |
| 2024-08-16 | 60.56 | 59.26 | -1.25 | -2.07 | 57246.28 | 34067.58 | 1.78 |
| 2024-08-15 | 60.26 | 60.51 | -0.06 | -0.10 | 61460.90 | 37373.80 | 1.91 |
| 2024-08-14 | 62.28 | 60.57 | -1.63 | -2.62 | 52121.12 | 31878.03 | 1.62 |
| 2024-08-13 | 62.10 | 62.20 | 0.23 | 0.37 | 56781.60 | 35166.44 | 1.77 |
| 2024-08-12 | 63.46 | 61.97 | -0.51 | -0.82 | 55371.01 | 34365.70 | 1.72 |
| 2024-08-09 | 63.96 | 62.48 | -1.62 | -2.53 | 59573.17 | 37821.03 | 1.85 |
| 2024-08-08 | 65.29 | 64.10 | -1.63 | -2.48 | 76765.64 | 49407.00 | 2.39 |
| 2024-08-07 | 66.30 | 65.73 | -1.36 | -2.03 | 92502.66 | 61233.53 | 2.88 |
| 2024-08-06 | 63.80 | 67.09 | 4.20 | 6.68 | 147754.61 | 97301.49 | 4.60 |
| 2024-08-05 | 64.01 | 62.89 | -1.74 | -2.69 | 130900.50 | 85649.77 | 4.07 |
| 2024-08-02 | 63.97 | 64.63 | 0.52 | 0.81 | 107685.20 | 68802.56 | 3.35 |
| 2024-08-01 | 63.20 | 64.11 | 0.36 | 0.57 | 91126.87 | 58693.90 | 2.83 |
| 2024-07-31 | 64.03 | 63.75 | -0.58 | -0.90 | 97029.06 | 61321.04 | 3.02 |
| 2024-07-30 | 62.98 | 64.33 | 1.34 | 2.13 | 85276.31 | 54463.86 | 2.65 |
| 2024-07-29 | 63.24 | 62.99 | -1.01 | -1.58 | 116617.39 | 73178.08 | 3.63 |
| 2024-07-26 | 64.45 | 64.00 | -0.98 | -1.51 | 115397.44 | 74170.34 | 3.59 |
| 2024-07-25 | 64.06 | 64.98 | 1.28 | 2.01 | 147299.17 | 96301.58 | 4.58 |
| 2024-07-24 | 64.39 | 63.70 | -0.70 | -1.09 | 109342.69 | 69786.89 | 3.40 |
| 2024-07-23 | 64.64 | 64.40 | -0.60 | -0.92 | 121637.89 | 78701.91 | 3.78 |
| 2024-07-22 | 65.70 | 65.00 | -0.07 | -0.11 | 179967.57 | 118293.07 | 5.60 |
| 2024-07-19 | 62.98 | 65.07 | 2.35 | 3.75 | 163972.01 | 105898.22 | 5.10 |
| 2024-07-18 | 59.69 | 62.72 | 3.03 | 5.08 | 182909.41 | 113271.99 | 5.69 |
| 2024-07-17 | 62.49 | 59.69 | -2.23 | -3.60 | 131558.96 | 79922.99 | 4.09 |
| 2024-07-16 | 59.95 | 61.92 | 1.97 | 3.29 | 154270.07 | 94255.48 | 4.80 |
| 2024-07-15 | 57.62 | 59.95 | 1.24 | 2.11 | 199905.61 | 118637.81 | 6.22 |
| 2024-07-12 | 54.37 | 58.71 | 6.39 | 12.21 | 276225.04 | 157251.55 | 8.59 |
| 2024-07-11 | 49.35 | 52.32 | 3.40 | 6.95 | 184981.05 | 94800.56 | 5.75 |
| 2024-07-10 | 46.89 | 48.92 | 1.56 | 3.29 | 181273.45 | 89750.68 | 5.64 |
| 2024-07-09 | 45.79 | 47.36 | 1.35 | 2.93 | 134108.35 | 63108.95 | 4.17 |
| 2024-07-08 | 45.98 | 46.01 | -0.59 | -1.27 | 88391.65 | 40396.34 | 2.75 |
| 2024-07-05 | 46.49 | 46.60 | 0.49 | 1.06 | 126481.59 | 59406.46 | 3.93 |
| 2024-07-04 | 47.58 | 46.11 | -1.56 | -3.27 | 81072.80 | 37747.73 | 2.52 |
| 2024-07-03 | 48.23 | 47.67 | -0.96 | -1.97 | 116821.95 | 55694.65 | 3.63 |
| 2024-07-02 | 49.95 | 48.63 | -1.34 | -2.68 | 162225.34 | 79553.74 | 5.05 |
| 2024-07-01 | 47.44 | 49.97 | 8.33 | 20.01 | 227239.70 | 109976.45 | 7.07 |
| 2024-06-28 | 43.08 | 41.64 | -1.44 | -3.34 | 75754.57 | 32185.94 | 2.36 |
| 2024-06-27 | 44.07 | 43.08 | -1.44 | -3.24 | 37621.18 | 16413.45 | 1.17 |
| 2024-06-26 | 43.91 | 44.52 | 0.77 | 1.76 | 57472.78 | 25227.77 | 1.79 |
| 2024-06-25 | 45.00 | 43.75 | -1.08 | -2.41 | 54381.05 | 23912.64 | 1.69 |
| 2024-06-24 | 45.99 | 44.83 | -1.60 | -3.45 | 63078.11 | 28503.14 | 1.96 |
| 2024-06-21 | 47.07 | 46.43 | -0.37 | -0.79 | 49673.04 | 23187.16 | 1.54 |
| 2024-06-20 | 48.78 | 46.80 | -2.45 | -4.98 | 80228.06 | 38207.56 | 2.50 |
| 2024-06-19 | 51.10 | 49.25 | -1.85 | -3.62 | 72727.89 | 36081.12 | 2.26 |
| 2024-06-18 | 51.00 | 51.10 | 0.08 | 0.16 | 55581.43 | 28487.40 | 1.73 |
| 2024-06-17 | 50.87 | 51.02 | 0.15 | 0.30 | 83166.94 | 42673.51 | 2.59 |
| 2024-06-14 | 51.21 | 50.87 | -0.56 | -1.09 | 120850.35 | 60459.70 | 3.76 |
| 2024-06-13 | 51.59 | 51.43 | -0.05 | -0.10 | 66644.89 | 34664.01 | 2.07 |
| 2024-06-12 | 52.60 | 51.48 | -0.74 | -1.42 | 51594.61 | 26549.86 | 1.60 |
| 2024-06-11 | 52.05 | 52.22 | -0.08 | -0.15 | 32891.78 | 17092.70 | 1.02 |
| 2024-06-07 | 53.60 | 52.30 | -0.94 | -1.77 | 46897.12 | 24606.99 | 1.46 |
| 2024-06-06 | 56.20 | 53.24 | -2.77 | -4.95 | 61749.25 | 33538.93 | 1.92 |
| 2024-06-05 | 56.90 | 56.01 | -1.01 | -1.77 | 33563.70 | 19001.17 | 1.04 |
| 2024-06-04 | 56.50 | 57.02 | 0.37 | 0.65 | 42981.60 | 24224.73 | 1.34 |
| 2024-06-03 | 57.14 | 56.65 | -0.75 | -1.31 | 36703.34 | 20757.63 | 1.14 |
| 2024-05-31 | 57.84 | 57.40 | -0.45 | -0.78 | 38733.61 | 22311.65 | 1.20 |
| 2024-05-30 | 59.30 | 57.85 | -0.78 | -1.33 | 49342.00 | 28702.69 | 1.53 |
| 2024-05-29 | 57.27 | 58.63 | 1.08 | 1.88 | 78900.14 | 47074.75 | 2.45 |
| 2024-05-28 | 56.79 | 57.75 | 0.15 | 0.26 | 44207.47 | 25679.79 | 1.37 |
| 2024-05-27 | 58.70 | 57.60 | -0.80 | -1.37 | 45547.55 | 26110.58 | 1.42 |
| 2024-05-24 | 60.11 | 58.40 | -1.76 | -2.93 | 51867.07 | 30800.32 | 1.61 |
| 2024-05-23 | 61.30 | 60.16 | -2.32 | -3.71 | 74661.06 | 45428.34 | 2.32 |
| 2024-05-22 | 58.85 | 62.48 | 4.35 | 7.48 | 134955.89 | 82010.16 | 4.20 |
| 2024-05-21 | 59.42 | 58.13 | -1.47 | -2.47 | 36363.50 | 21311.20 | 1.13 |
| 2024-05-20 | 59.75 | 59.60 | -0.59 | -0.98 | 44110.60 | 26288.21 | 1.37 |
| 2024-05-17 | 57.51 | 60.19 | 1.48 | 2.52 | 84631.10 | 49685.94 | 2.63 |
| 2024-05-16 | 59.21 | 58.71 | -1.53 | -2.54 | 74679.78 | 44187.39 | 2.32 |
| 2024-05-15 | 62.49 | 60.24 | 0.26 | 0.43 | 92226.94 | 56353.73 | 2.87 |
| 2024-05-14 | 61.50 | 59.98 | -1.24 | -2.03 | 100216.13 | 60295.46 | 3.12 |
| 2024-05-13 | 57.50 | 61.22 | 3.12 | 5.37 | 163695.82 | 100527.50 | 5.09 |
日K线
周K线
月K线
