智莱科技(300771)股票信息
| 股票代码 | 300771 |
| 股票名称 | 智莱科技 |
| 最新价/元 | 10.18 |
| 涨跌额/元 | -1.74 |
| 涨跌幅/% | -14.60 |
| 买入/元 | 10.17 |
| 卖出/元 | 10.18 |
| 昨收/元 | 11.92 |
| 今开/元 | 11.35 |
| 最高/元 | 11.43 |
| 最低/元 | 10.15 |
| 成交量/手 | 177442.41 |
| 成交额/万 | 19206.18 |
| 股净值/元 | 101.80 |
| 市净率 | 1.28 |
| 总市值/万 | 244320.00 |
| 流通值/万 | 184460.72 |
| 换手率/% | 9.79 |
| 入市日期 | 2019-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
智莱科技(300771)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 | 11.35 | 10.18 | -1.74 | -14.60 | 177442.41 | 19206.18 | 9.79 |
| 2024-10-08 | 12.50 | 11.92 | 1.20 | 11.19 | 254390.24 | 29869.06 | 14.04 |
| 2024-09-30 | 9.90 | 10.72 | 1.22 | 12.84 | 230070.30 | 23663.51 | 12.70 |
| 2024-09-27 | 9.15 | 9.50 | 0.46 | 5.09 | 107777.91 | 10069.52 | 5.95 |
| 2024-09-26 | 8.83 | 9.04 | 0.17 | 1.92 | 65136.90 | 5820.02 | 3.59 |
| 2024-09-25 | 8.89 | 8.87 | 0.08 | 0.91 | 63480.39 | 5652.04 | 3.50 |
| 2024-09-24 | 8.57 | 8.79 | 0.25 | 2.93 | 55027.50 | 4774.63 | 3.04 |
| 2024-09-23 | 8.39 | 8.54 | 0.08 | 0.95 | 36706.43 | 3127.32 | 2.03 |
| 2024-09-20 | 8.57 | 8.46 | 0.02 | 0.24 | 44394.00 | 3778.70 | 2.45 |
| 2024-09-19 | 8.24 | 8.44 | 0.27 | 3.31 | 42970.00 | 3594.46 | 2.37 |
| 2024-09-18 | 8.28 | 8.17 | -0.12 | -1.45 | 36523.10 | 2968.82 | 2.02 |
| 2024-09-13 | 8.48 | 8.29 | -0.19 | -2.24 | 29057.40 | 2437.43 | 1.60 |
| 2024-09-12 | 8.55 | 8.48 | -0.02 | -0.24 | 23854.50 | 2038.57 | 1.32 |
| 2024-09-11 | 8.58 | 8.50 | -0.11 | -1.28 | 24197.00 | 2062.90 | 1.34 |
| 2024-09-10 | 8.49 | 8.61 | 0.12 | 1.41 | 27036.50 | 2304.44 | 1.49 |
| 2024-09-09 | 8.50 | 8.49 | -0.06 | -0.70 | 22982.21 | 1948.63 | 1.27 |
| 2024-09-06 | 8.81 | 8.55 | -0.24 | -2.73 | 37674.00 | 3258.18 | 2.08 |
| 2024-09-05 | 8.65 | 8.79 | 0.16 | 1.85 | 36219.00 | 3177.83 | 2.00 |
| 2024-09-04 | 8.65 | 8.63 | -0.13 | -1.48 | 32094.80 | 2788.28 | 1.77 |
| 2024-09-03 | 8.71 | 8.76 | 0.06 | 0.69 | 31460.80 | 2745.50 | 1.74 |
| 2024-09-02 | 8.75 | 8.70 | -0.10 | -1.14 | 63976.00 | 5638.26 | 3.53 |
| 2024-08-30 | 8.55 | 8.80 | 0.27 | 3.17 | 61370.50 | 5405.10 | 3.39 |
| 2024-08-29 | 8.37 | 8.53 | 0.19 | 2.28 | 38652.00 | 3269.31 | 2.13 |
| 2024-08-28 | 8.24 | 8.34 | 0.04 | 0.48 | 31309.00 | 2611.39 | 1.73 |
| 2024-08-27 | 8.55 | 8.30 | -0.26 | -3.04 | 38261.40 | 3208.45 | 2.11 |
| 2024-08-26 | 8.54 | 8.56 | 0.09 | 1.06 | 35365.00 | 3030.14 | 1.95 |
| 2024-08-23 | 8.55 | 8.47 | -0.02 | -0.24 | 37850.63 | 3208.17 | 2.09 |
| 2024-08-22 | 8.75 | 8.49 | -0.27 | -3.08 | 38541.00 | 3315.54 | 2.13 |
| 2024-08-21 | 8.70 | 8.76 | 0.08 | 0.92 | 29543.70 | 2587.39 | 1.63 |
| 2024-08-20 | 8.80 | 8.68 | -0.15 | -1.70 | 40749.00 | 3557.30 | 2.25 |
| 2024-08-19 | 8.99 | 8.83 | -0.25 | -2.75 | 58301.50 | 5207.62 | 3.22 |
| 2024-08-16 | 8.96 | 9.08 | 0.11 | 1.23 | 78311.00 | 7095.11 | 4.32 |
| 2024-08-15 | 8.80 | 8.97 | 0.11 | 1.24 | 50465.00 | 4504.75 | 2.79 |
| 2024-08-14 | 8.82 | 8.86 | 0.05 | 0.57 | 45047.50 | 4000.97 | 2.49 |
| 2024-08-13 | 8.63 | 8.81 | 0.16 | 1.85 | 43766.90 | 3827.53 | 2.42 |
| 2024-08-12 | 8.81 | 8.65 | -0.16 | -1.82 | 50459.10 | 4379.22 | 2.78 |
| 2024-08-09 | 8.90 | 8.81 | -0.04 | -0.45 | 49065.60 | 4356.39 | 2.71 |
| 2024-08-08 | 9.01 | 8.85 | -0.22 | -2.43 | 78199.09 | 6922.35 | 4.32 |
| 2024-08-07 | 9.00 | 9.07 | -0.01 | -0.11 | 62465.00 | 5673.36 | 3.45 |
| 2024-08-06 | 9.05 | 9.08 | 0.13 | 1.45 | 83732.49 | 7526.30 | 4.62 |
| 2024-08-05 | 9.34 | 8.95 | -0.61 | -6.38 | 139507.00 | 12850.95 | 7.70 |
| 2024-08-02 | 9.86 | 9.56 | -0.46 | -4.59 | 164127.19 | 15957.52 | 9.06 |
| 2024-08-01 | 10.13 | 10.02 | -0.28 | -2.72 | 209826.29 | 21098.18 | 11.58 |
| 2024-07-31 | 9.47 | 10.30 | 0.17 | 1.68 | 329385.59 | 32554.55 | 18.18 |
| 2024-07-30 | 10.21 | 10.13 | 0.33 | 3.37 | 364527.30 | 38128.45 | 20.12 |
| 2024-07-29 | 9.63 | 9.80 | 0.01 | 0.10 | 203771.90 | 19993.72 | 11.25 |
| 2024-07-26 | 10.30 | 9.79 | -0.58 | -5.59 | 304600.19 | 30046.60 | 16.81 |
| 2024-07-25 | 10.05 | 10.37 | 0.24 | 2.37 | 380189.63 | 38555.58 | 20.98 |
| 2024-07-24 | 10.16 | 10.13 | -0.69 | -6.38 | 433684.28 | 44355.87 | 23.93 |
| 2024-07-23 | 9.27 | 10.82 | 1.80 | 19.96 | 434558.63 | 45372.87 | 23.98 |
| 2024-07-22 | 9.40 | 9.02 | 0.48 | 5.62 | 152097.75 | 13897.12 | 8.39 |
| 2024-07-19 | 8.56 | 8.54 | -0.07 | -0.81 | 76623.40 | 6593.84 | 4.23 |
| 2024-07-18 | 8.65 | 8.61 | -0.55 | -6.00 | 138653.30 | 11847.42 | 7.65 |
| 2024-07-17 | 9.50 | 9.16 | -0.04 | -0.44 | 202022.90 | 18865.32 | 11.15 |
| 2024-07-16 | 9.08 | 9.20 | 0.25 | 2.79 | 98339.20 | 8924.63 | 5.43 |
| 2024-07-15 | 8.99 | 8.95 | -0.21 | -2.29 | 91299.09 | 8176.42 | 5.04 |
| 2024-07-12 | 9.05 | 9.16 | 0.13 | 1.44 | 129460.10 | 11810.27 | 7.14 |
| 2024-07-11 | 8.68 | 9.03 | 0.48 | 5.61 | 64714.71 | 5733.76 | 3.57 |
| 2024-07-10 | 8.40 | 8.55 | 0.11 | 1.30 | 59939.00 | 5137.33 | 3.31 |
| 2024-07-09 | 8.21 | 8.44 | 0.27 | 3.31 | 42393.40 | 3502.07 | 2.34 |
| 2024-07-08 | 8.66 | 8.17 | -0.24 | -2.85 | 40798.00 | 3373.51 | 2.25 |
| 2024-07-05 | 8.38 | 8.41 | 0.04 | 0.48 | 41024.89 | 3432.26 | 2.26 |
| 2024-07-04 | 8.73 | 8.37 | -0.38 | -4.34 | 45294.00 | 3867.03 | 2.50 |
| 2024-07-03 | 8.98 | 8.75 | -0.17 | -1.91 | 32336.50 | 2852.82 | 1.78 |
| 2024-07-02 | 8.81 | 8.92 | 0.07 | 0.79 | 40094.50 | 3590.68 | 2.21 |
| 2024-07-01 | 8.89 | 8.85 | 0.06 | 0.68 | 37516.50 | 3286.52 | 2.07 |
| 2024-06-28 | 8.64 | 8.79 | 0.13 | 1.50 | 44940.00 | 3966.59 | 2.48 |
| 2024-06-27 | 8.71 | 8.66 | -0.06 | -0.69 | 47246.00 | 4143.30 | 2.61 |
| 2024-06-26 | 8.25 | 8.72 | 0.42 | 5.06 | 41361.00 | 3511.90 | 2.28 |
| 2024-06-25 | 8.50 | 8.30 | -0.03 | -0.36 | 34482.50 | 2885.91 | 1.90 |
| 2024-06-24 | 8.66 | 8.33 | -0.41 | -4.69 | 45005.90 | 3785.59 | 2.48 |
| 2024-06-21 | 8.70 | 8.74 | -0.04 | -0.46 | 48895.00 | 4250.11 | 2.70 |
| 2024-06-20 | 8.97 | 8.78 | -0.19 | -2.12 | 67922.50 | 6045.42 | 3.75 |
| 2024-06-19 | 8.85 | 8.97 | 0.12 | 1.36 | 53716.00 | 4824.73 | 2.96 |
| 2024-06-18 | 8.67 | 8.85 | 0.28 | 3.27 | 54368.20 | 4767.81 | 3.00 |
| 2024-06-17 | 8.60 | 8.57 | -0.08 | -0.93 | 37020.90 | 3193.46 | 2.04 |
| 2024-06-14 | 8.61 | 8.65 | 0.08 | 0.93 | 31096.50 | 2680.48 | 1.72 |
| 2024-06-13 | 8.66 | 8.57 | -0.04 | -0.47 | 35157.00 | 3028.78 | 1.94 |
| 2024-06-12 | 8.54 | 8.71 | 0.17 | 1.99 | 32174.00 | 2798.86 | 1.78 |
| 2024-06-11 | 8.29 | 8.54 | 0.24 | 2.89 | 52993.30 | 4439.06 | 2.92 |
| 2024-06-07 | 8.13 | 8.30 | 0.28 | 3.49 | 51281.90 | 4240.96 | 2.83 |
| 2024-06-06 | 8.51 | 8.02 | -0.49 | -5.76 | 67529.00 | 5504.90 | 3.73 |
| 2024-06-05 | 8.82 | 8.51 | -0.23 | -2.63 | 47172.00 | 4065.83 | 2.60 |
| 2024-06-04 | 8.86 | 8.74 | -0.45 | -4.90 | 89870.45 | 7841.92 | 4.96 |
| 2024-06-03 | 9.50 | 9.19 | -0.07 | -0.76 | 83395.00 | 7817.81 | 4.60 |
| 2024-05-31 | 9.21 | 9.26 | 0.10 | 1.09 | 42211.30 | 3906.01 | 2.33 |
| 2024-05-30 | 9.18 | 9.16 | -0.07 | -0.76 | 33861.30 | 3111.58 | 1.87 |
| 2024-05-29 | 9.25 | 9.23 | 0.04 | 0.44 | 31232.80 | 2892.04 | 1.72 |
| 2024-05-28 | 9.30 | 9.19 | -0.17 | -1.82 | 44281.07 | 4092.10 | 2.44 |
| 2024-05-27 | 9.24 | 9.36 | 0.15 | 1.63 | 55769.40 | 5162.64 | 3.08 |
| 2024-05-24 | 9.36 | 9.21 | -0.36 | -3.76 | 98922.47 | 9177.77 | 5.46 |
| 2024-05-23 | 9.78 | 9.57 | -0.20 | -2.05 | 84489.00 | 8239.30 | 4.66 |
| 2024-05-22 | 9.78 | 9.77 | 0.05 | 0.51 | 49681.40 | 4848.19 | 2.74 |
| 2024-05-21 | 9.87 | 9.72 | -0.15 | -1.52 | 61735.00 | 6003.11 | 3.41 |
| 2024-05-20 | 9.81 | 9.87 | 0.03 | 0.31 | 95353.70 | 9390.26 | 5.26 |
| 2024-05-17 | 9.66 | 9.84 | 0.22 | 2.29 | 79320.97 | 7758.48 | 4.38 |
| 2024-05-16 | 9.66 | 9.62 | 0.00 | 0.00 | 77668.68 | 7553.60 | 4.29 |
| 2024-05-15 | 9.50 | 9.62 | 0.05 | 0.52 | 83838.30 | 8137.42 | 4.63 |
| 2024-05-14 | 9.46 | 9.57 | 0.10 | 1.06 | 52461.73 | 5023.68 | 2.90 |
| 2024-05-13 | 9.60 | 9.47 | -0.21 | -2.17 | 76995.93 | 7325.62 | 4.25 |
日K线
周K线
月K线
