震安科技(300767)股票信息
| 股票代码 | 300767 |
| 股票名称 | 震安科技 |
| 最新价/元 | 11.30 |
| 涨跌额/元 | -2.01 |
| 涨跌幅/% | -15.10 |
| 买入/元 | 11.29 |
| 卖出/元 | 11.30 |
| 昨收/元 | 13.31 |
| 今开/元 | 12.61 |
| 最高/元 | 12.67 |
| 最低/元 | 11.30 |
| 成交量/手 | 187972.84 |
| 成交额/万 | 22592.67 |
| 股净值/元 | -67.91 |
| 市净率 | 1.93 |
| 总市值/万 | 279409.38 |
| 流通值/万 | 238278.48 |
| 换手率/% | 8.91 |
| 入市日期 | 2019-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
震安科技(300767)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 | 12.61 | 11.30 | -2.01 | -15.10 | 187972.84 | 22592.67 | 8.91 |
| 2024-10-08 | 13.89 | 13.31 | 1.67 | 14.35 | 239356.50 | 31035.77 | 11.35 |
| 2024-09-30 | 10.30 | 11.64 | 1.87 | 19.14 | 240863.55 | 26291.10 | 11.42 |
| 2024-09-27 | 9.36 | 9.77 | 0.60 | 6.54 | 141860.33 | 13664.25 | 6.73 |
| 2024-09-26 | 8.65 | 9.17 | 0.52 | 6.01 | 96186.00 | 8601.78 | 4.56 |
| 2024-09-25 | 8.66 | 8.65 | 0.08 | 0.93 | 79902.87 | 6968.26 | 3.79 |
| 2024-09-24 | 8.10 | 8.57 | 0.55 | 6.86 | 81436.02 | 6811.31 | 3.86 |
| 2024-09-23 | 8.03 | 8.02 | -0.05 | -0.62 | 30020.83 | 2415.03 | 1.42 |
| 2024-09-20 | 8.24 | 8.07 | -0.17 | -2.06 | 41789.00 | 3390.63 | 1.98 |
| 2024-09-19 | 7.99 | 8.24 | 0.40 | 5.10 | 69790.96 | 5663.72 | 3.31 |
| 2024-09-18 | 8.01 | 7.84 | -0.18 | -2.24 | 47008.90 | 3685.33 | 2.23 |
| 2024-09-13 | 8.45 | 8.02 | -0.40 | -4.75 | 69572.51 | 5698.26 | 3.30 |
| 2024-09-12 | 8.44 | 8.42 | 0.00 | 0.00 | 41853.20 | 3558.42 | 1.99 |
| 2024-09-11 | 8.48 | 8.42 | -0.07 | -0.82 | 43560.00 | 3695.90 | 2.07 |
| 2024-09-10 | 8.50 | 8.49 | 0.03 | 0.36 | 42895.00 | 3616.38 | 2.03 |
| 2024-09-09 | 8.48 | 8.46 | -0.07 | -0.82 | 45882.00 | 3879.29 | 2.18 |
| 2024-09-06 | 8.81 | 8.53 | -0.28 | -3.18 | 69433.45 | 5993.12 | 3.29 |
| 2024-09-05 | 8.70 | 8.81 | 0.07 | 0.80 | 71807.64 | 6325.15 | 3.41 |
| 2024-09-04 | 8.74 | 8.74 | -0.01 | -0.11 | 84386.44 | 7436.61 | 4.00 |
| 2024-09-03 | 8.60 | 8.75 | 0.09 | 1.04 | 85579.09 | 7491.74 | 4.06 |
| 2024-09-02 | 8.98 | 8.66 | -0.42 | -4.63 | 130952.87 | 11532.41 | 6.21 |
| 2024-08-30 | 8.80 | 9.08 | 0.20 | 2.25 | 216025.28 | 19340.60 | 10.25 |
| 2024-08-29 | 8.82 | 8.88 | -0.06 | -0.67 | 189018.19 | 16626.69 | 8.97 |
| 2024-08-28 | 9.25 | 8.94 | -0.34 | -3.66 | 293578.15 | 25929.83 | 13.92 |
| 2024-08-27 | 7.62 | 9.28 | 1.55 | 20.05 | 199134.08 | 17204.50 | 9.45 |
| 2024-08-26 | 7.33 | 7.73 | 0.41 | 5.60 | 68547.67 | 5272.96 | 3.25 |
| 2024-08-23 | 7.52 | 7.32 | -0.21 | -2.79 | 44843.12 | 3308.29 | 2.13 |
| 2024-08-22 | 7.73 | 7.53 | -0.19 | -2.46 | 38261.03 | 2912.20 | 1.81 |
| 2024-08-21 | 7.69 | 7.72 | 0.00 | 0.00 | 24238.98 | 1877.27 | 1.15 |
| 2024-08-20 | 7.95 | 7.72 | -0.18 | -2.28 | 36005.98 | 2830.55 | 1.71 |
| 2024-08-19 | 8.00 | 7.90 | -0.11 | -1.37 | 30812.20 | 2448.90 | 1.46 |
| 2024-08-16 | 8.23 | 8.01 | -0.25 | -3.03 | 42035.34 | 3418.22 | 1.99 |
| 2024-08-15 | 8.29 | 8.26 | -0.07 | -0.84 | 39210.00 | 3231.35 | 1.86 |
| 2024-08-14 | 8.23 | 8.33 | 0.08 | 0.97 | 33857.00 | 2826.47 | 1.61 |
| 2024-08-13 | 8.13 | 8.25 | 0.08 | 0.98 | 25742.60 | 2101.53 | 1.22 |
| 2024-08-12 | 8.27 | 8.17 | -0.10 | -1.21 | 27859.11 | 2289.08 | 1.32 |
| 2024-08-09 | 8.42 | 8.27 | -0.08 | -0.96 | 36931.61 | 3104.40 | 1.75 |
| 2024-08-08 | 8.32 | 8.35 | 0.02 | 0.24 | 36714.18 | 3058.31 | 1.74 |
| 2024-08-07 | 8.40 | 8.33 | -0.04 | -0.48 | 35404.58 | 2956.74 | 1.68 |
| 2024-08-06 | 8.22 | 8.37 | 0.24 | 2.95 | 46694.85 | 3895.09 | 2.21 |
| 2024-08-05 | 8.30 | 8.13 | -0.28 | -3.33 | 56421.36 | 4696.07 | 2.68 |
| 2024-08-02 | 8.51 | 8.41 | -0.18 | -2.10 | 63866.44 | 5436.11 | 3.03 |
| 2024-08-01 | 8.52 | 8.59 | 0.09 | 1.06 | 89819.61 | 7677.94 | 4.26 |
| 2024-07-31 | 8.50 | 8.50 | -0.02 | -0.24 | 88218.64 | 7455.34 | 4.18 |
| 2024-07-30 | 8.11 | 8.52 | 0.42 | 5.19 | 100566.60 | 8401.22 | 4.77 |
| 2024-07-29 | 8.05 | 8.10 | 0.07 | 0.87 | 44059.00 | 3555.11 | 2.09 |
| 2024-07-26 | 7.90 | 8.03 | 0.13 | 1.65 | 36646.20 | 2951.71 | 1.74 |
| 2024-07-25 | 7.73 | 7.90 | 0.17 | 2.20 | 33648.99 | 2655.46 | 1.60 |
| 2024-07-24 | 7.86 | 7.73 | -0.16 | -2.03 | 32032.97 | 2496.80 | 1.52 |
| 2024-07-23 | 8.10 | 7.89 | -0.19 | -2.35 | 32956.27 | 2657.74 | 1.56 |
| 2024-07-22 | 8.03 | 8.08 | 0.08 | 1.00 | 37058.39 | 2985.70 | 1.76 |
| 2024-07-19 | 7.83 | 8.00 | 0.17 | 2.17 | 41096.95 | 3264.10 | 1.95 |
| 2024-07-18 | 7.89 | 7.83 | -0.16 | -2.00 | 41301.79 | 3210.58 | 1.96 |
| 2024-07-17 | 8.06 | 7.99 | -0.03 | -0.37 | 27951.15 | 2244.01 | 1.33 |
| 2024-07-16 | 8.08 | 8.02 | -0.04 | -0.50 | 31214.00 | 2502.25 | 1.48 |
| 2024-07-15 | 8.45 | 8.06 | -0.36 | -4.28 | 46669.79 | 3797.45 | 2.21 |
| 2024-07-12 | 8.40 | 8.42 | 0.02 | 0.24 | 34559.32 | 2939.43 | 1.64 |
| 2024-07-11 | 8.18 | 8.40 | 0.46 | 5.79 | 44496.14 | 3702.39 | 2.11 |
| 2024-07-10 | 7.98 | 7.94 | -0.10 | -1.24 | 36106.88 | 2897.86 | 1.71 |
| 2024-07-09 | 8.02 | 8.04 | 0.02 | 0.25 | 43631.84 | 3472.91 | 2.07 |
| 2024-07-08 | 8.32 | 8.02 | -0.30 | -3.61 | 34001.60 | 2747.60 | 1.61 |
| 2024-07-05 | 8.24 | 8.32 | 0.10 | 1.22 | 29741.98 | 2460.59 | 1.41 |
| 2024-07-04 | 8.64 | 8.22 | -0.40 | -4.64 | 36219.20 | 3027.63 | 1.72 |
| 2024-07-03 | 8.70 | 8.62 | -0.08 | -0.92 | 27506.31 | 2384.24 | 1.30 |
| 2024-07-02 | 8.69 | 8.70 | 0.01 | 0.12 | 33391.72 | 2914.60 | 1.58 |
| 2024-07-01 | 8.52 | 8.69 | 0.21 | 2.48 | 48256.38 | 4142.03 | 2.30 |
| 2024-06-28 | 8.69 | 8.48 | -0.17 | -1.97 | 37824.22 | 3254.96 | 1.81 |
| 2024-06-27 | 8.67 | 8.65 | -0.02 | -0.23 | 51935.70 | 4537.16 | 2.48 |
| 2024-06-26 | 8.45 | 8.67 | 0.22 | 2.60 | 45857.16 | 3911.47 | 2.19 |
| 2024-06-25 | 8.38 | 8.45 | 0.13 | 1.56 | 54361.09 | 4595.28 | 2.60 |
| 2024-06-24 | 8.65 | 8.32 | -0.32 | -3.70 | 53576.46 | 4482.10 | 2.56 |
| 2024-06-21 | 8.84 | 8.64 | -0.21 | -2.37 | 40578.81 | 3548.22 | 1.94 |
| 2024-06-20 | 9.10 | 8.85 | -0.25 | -2.75 | 43805.87 | 3902.57 | 2.09 |
| 2024-06-19 | 9.23 | 9.10 | -0.10 | -1.09 | 39897.91 | 3656.33 | 1.90 |
| 2024-06-18 | 9.27 | 9.20 | -0.06 | -0.65 | 59631.37 | 5502.90 | 2.85 |
| 2024-06-17 | 9.45 | 9.26 | -0.23 | -2.42 | 46165.51 | 4283.85 | 2.20 |
| 2024-06-14 | 9.53 | 9.49 | -0.09 | -0.94 | 51965.44 | 4923.04 | 2.48 |
| 2024-06-13 | 9.50 | 9.58 | 0.05 | 0.53 | 42946.73 | 4096.51 | 2.05 |
| 2024-06-12 | 9.54 | 9.53 | -0.01 | -0.11 | 38252.20 | 3668.40 | 1.83 |
| 2024-06-11 | 9.38 | 9.54 | 0.16 | 1.71 | 45574.87 | 4283.52 | 2.18 |
| 2024-06-07 | 9.17 | 9.38 | 0.37 | 4.11 | 75374.64 | 7027.89 | 3.60 |
| 2024-06-06 | 9.76 | 9.01 | -0.75 | -7.68 | 97811.00 | 9031.50 | 4.67 |
| 2024-06-05 | 9.96 | 9.76 | -0.26 | -2.60 | 36623.17 | 3624.55 | 1.75 |
| 2024-06-04 | 10.23 | 10.02 | -0.24 | -2.34 | 55884.31 | 5561.68 | 2.67 |
| 2024-06-03 | 10.64 | 10.26 | -0.42 | -3.93 | 66705.09 | 6879.87 | 3.18 |
| 2024-05-31 | 10.59 | 10.68 | 0.14 | 1.33 | 50090.65 | 5394.98 | 2.39 |
| 2024-05-30 | 10.67 | 10.54 | -0.15 | -1.40 | 33124.20 | 3505.47 | 1.58 |
| 2024-05-29 | 10.48 | 10.69 | 0.18 | 1.71 | 50959.98 | 5497.53 | 2.43 |
| 2024-05-28 | 10.70 | 10.51 | -0.21 | -1.96 | 37709.92 | 3999.45 | 1.80 |
| 2024-05-27 | 10.72 | 10.72 | 0.05 | 0.47 | 57013.91 | 6003.34 | 2.72 |
| 2024-05-24 | 11.06 | 10.67 | -0.34 | -3.09 | 45463.00 | 4926.85 | 2.17 |
| 2024-05-23 | 11.38 | 11.01 | -0.47 | -4.09 | 52869.18 | 5876.41 | 2.52 |
| 2024-05-22 | 11.15 | 11.48 | 0.32 | 2.87 | 59480.00 | 6746.99 | 2.84 |
| 2024-05-21 | 11.41 | 11.16 | -0.29 | -2.53 | 55843.45 | 6259.61 | 2.67 |
| 2024-05-20 | 11.92 | 11.45 | -0.42 | -3.54 | 103057.16 | 11867.65 | 4.92 |
| 2024-05-17 | 11.10 | 11.87 | 0.76 | 6.84 | 119834.32 | 13814.10 | 5.72 |
| 2024-05-16 | 10.81 | 11.11 | 0.32 | 2.97 | 64458.07 | 7168.13 | 3.08 |
| 2024-05-15 | 10.87 | 10.79 | -0.08 | -0.74 | 33573.39 | 3645.61 | 1.60 |
| 2024-05-14 | 10.95 | 10.87 | 0.00 | 0.00 | 35204.23 | 3855.75 | 1.68 |
| 2024-05-13 | 11.22 | 10.87 | -0.41 | -3.64 | 53157.73 | 5805.88 | 2.54 |
日K线
周K线
月K线
