倍杰特(300774)股票信息
| 股票代码 | 300774 |
| 股票名称 | 倍杰特 |
| 最新价/元 | 9.52 |
| 涨跌额/元 | -1.25 |
| 涨跌幅/% | -11.61 |
| 买入/元 | 9.52 |
| 卖出/元 | 9.53 |
| 昨收/元 | 10.77 |
| 今开/元 | 10.22 |
| 最高/元 | 10.27 |
| 最低/元 | 9.30 |
| 成交量/手 | 131049.35 |
| 成交额/万 | 12911.58 |
| 股净值/元 | 38.08 |
| 市净率 | 2.55 |
| 总市值/万 | 389143.00 |
| 流通值/万 | 185546.00 |
| 换手率/% | 6.72 |
| 入市日期 | 2021-08-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
倍杰特(300774)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 | 10.22 | 9.52 | -1.25 | -11.61 | 131049.35 | 12911.58 | 6.72 |
| 2024-10-08 | 11.13 | 10.77 | 1.39 | 14.82 | 199942.26 | 20902.02 | 10.26 |
| 2024-09-30 | 8.33 | 9.38 | 1.29 | 15.95 | 184490.14 | 16338.41 | 9.47 |
| 2024-09-27 | 7.60 | 8.09 | 0.54 | 7.15 | 109178.00 | 8753.55 | 5.60 |
| 2024-09-26 | 7.41 | 7.55 | 0.13 | 1.75 | 47139.00 | 3529.90 | 2.42 |
| 2024-09-25 | 7.37 | 7.42 | 0.10 | 1.37 | 56841.65 | 4252.30 | 2.92 |
| 2024-09-24 | 7.08 | 7.32 | 0.27 | 3.83 | 47708.24 | 3450.65 | 2.45 |
| 2024-09-23 | 7.14 | 7.05 | -0.04 | -0.56 | 27698.00 | 1949.94 | 1.42 |
| 2024-09-20 | 7.13 | 7.09 | 0.04 | 0.57 | 32824.00 | 2317.70 | 1.68 |
| 2024-09-19 | 6.96 | 7.15 | 0.25 | 3.62 | 41428.73 | 2944.12 | 2.13 |
| 2024-09-18 | 7.18 | 6.90 | -0.25 | -3.50 | 52070.73 | 3619.33 | 2.67 |
| 2024-09-13 | 7.26 | 7.15 | -0.12 | -1.65 | 39774.00 | 2869.59 | 2.04 |
| 2024-09-12 | 7.37 | 7.27 | -0.18 | -2.42 | 69486.90 | 5073.22 | 3.57 |
| 2024-09-11 | 7.21 | 7.45 | 0.23 | 3.19 | 88509.60 | 6547.52 | 4.54 |
| 2024-09-10 | 7.23 | 7.22 | 0.00 | 0.00 | 36945.32 | 2659.50 | 1.90 |
| 2024-09-09 | 7.06 | 7.22 | 0.16 | 2.27 | 49327.00 | 3558.17 | 2.53 |
| 2024-09-06 | 7.37 | 7.06 | -0.32 | -4.34 | 52895.00 | 3799.90 | 2.71 |
| 2024-09-05 | 7.28 | 7.38 | 0.10 | 1.37 | 37461.00 | 2749.05 | 1.92 |
| 2024-09-04 | 7.21 | 7.28 | -0.03 | -0.41 | 31949.00 | 2323.65 | 1.64 |
| 2024-09-03 | 7.15 | 7.31 | 0.03 | 0.41 | 70434.95 | 5172.10 | 3.61 |
| 2024-09-02 | 7.24 | 7.28 | -0.01 | -0.14 | 77589.60 | 5725.78 | 3.98 |
| 2024-08-30 | 7.15 | 7.29 | 0.16 | 2.24 | 63720.00 | 4635.63 | 3.27 |
| 2024-08-29 | 7.06 | 7.13 | -0.06 | -0.83 | 53086.00 | 3765.31 | 2.72 |
| 2024-08-28 | 7.26 | 7.19 | -0.18 | -2.44 | 59477.85 | 4277.54 | 3.05 |
| 2024-08-27 | 7.11 | 7.37 | 0.27 | 3.80 | 116797.99 | 8681.17 | 5.99 |
| 2024-08-26 | 7.13 | 7.10 | 0.02 | 0.28 | 60120.00 | 4264.59 | 3.08 |
| 2024-08-23 | 7.29 | 7.08 | -0.08 | -1.12 | 64911.97 | 4600.23 | 3.33 |
| 2024-08-22 | 7.58 | 7.16 | -0.50 | -6.53 | 114175.85 | 8386.01 | 5.86 |
| 2024-08-21 | 7.19 | 7.66 | 0.56 | 7.89 | 185485.42 | 14189.14 | 9.52 |
| 2024-08-20 | 7.30 | 7.10 | 0.23 | 3.35 | 132277.10 | 9528.40 | 6.79 |
| 2024-08-19 | 6.69 | 6.87 | 0.19 | 2.84 | 65537.91 | 4421.00 | 3.36 |
| 2024-08-16 | 6.50 | 6.68 | 0.20 | 3.09 | 44219.44 | 2905.58 | 2.27 |
| 2024-08-15 | 6.47 | 6.48 | 0.04 | 0.62 | 19748.00 | 1271.70 | 1.01 |
| 2024-08-14 | 6.46 | 6.44 | -0.04 | -0.62 | 28463.00 | 1849.78 | 1.46 |
| 2024-08-13 | 6.36 | 6.48 | 0.15 | 2.37 | 32720.00 | 2089.35 | 1.68 |
| 2024-08-12 | 6.55 | 6.33 | 0.01 | 0.16 | 31106.00 | 1989.94 | 1.60 |
| 2024-08-09 | 6.40 | 6.32 | -0.05 | -0.79 | 12507.25 | 798.24 | 0.64 |
| 2024-08-08 | 6.39 | 6.37 | 0.01 | 0.16 | 10014.00 | 635.92 | 0.51 |
| 2024-08-07 | 6.41 | 6.36 | -0.05 | -0.78 | 12881.00 | 820.33 | 0.66 |
| 2024-08-06 | 6.32 | 6.41 | 0.10 | 1.59 | 21659.00 | 1379.33 | 1.11 |
| 2024-08-05 | 6.41 | 6.31 | -0.10 | -1.56 | 25966.00 | 1665.15 | 1.33 |
| 2024-08-02 | 6.46 | 6.41 | -0.08 | -1.23 | 25031.00 | 1623.36 | 2.02 |
| 2024-08-01 | 6.50 | 6.49 | -0.01 | -0.15 | 14141.00 | 919.27 | 1.14 |
| 2024-07-31 | 6.39 | 6.50 | 0.10 | 1.56 | 27060.00 | 1748.48 | 2.19 |
| 2024-07-30 | 6.34 | 6.40 | 0.08 | 1.27 | 15828.85 | 1010.60 | 1.28 |
| 2024-07-29 | 6.28 | 6.32 | 0.01 | 0.16 | 18681.44 | 1180.72 | 1.51 |
| 2024-07-26 | 6.43 | 6.31 | -0.09 | -1.41 | 25933.00 | 1641.82 | 2.10 |
| 2024-07-25 | 6.15 | 6.40 | 0.23 | 3.73 | 27107.00 | 1704.39 | 2.19 |
| 2024-07-24 | 6.12 | 6.17 | 0.09 | 1.48 | 27968.85 | 1700.17 | 2.26 |
| 2024-07-23 | 6.41 | 6.08 | -0.18 | -2.88 | 32492.00 | 2038.47 | 2.63 |
| 2024-07-22 | 6.18 | 6.26 | 0.02 | 0.32 | 7509.00 | 469.52 | 0.61 |
| 2024-07-19 | 6.17 | 6.24 | 0.06 | 0.97 | 11450.00 | 712.04 | 0.93 |
| 2024-07-18 | 6.17 | 6.18 | -0.04 | -0.64 | 13721.00 | 840.69 | 1.11 |
| 2024-07-17 | 6.38 | 6.22 | -0.14 | -2.20 | 15400.31 | 963.78 | 1.25 |
| 2024-07-16 | 6.45 | 6.36 | -0.08 | -1.24 | 9540.00 | 609.15 | 0.77 |
| 2024-07-15 | 6.54 | 6.44 | -0.16 | -2.42 | 15518.00 | 1002.06 | 1.26 |
| 2024-07-12 | 6.59 | 6.60 | 0.06 | 0.92 | 20345.85 | 1344.60 | 1.65 |
| 2024-07-11 | 6.31 | 6.54 | 0.31 | 4.98 | 21395.60 | 1384.85 | 1.73 |
| 2024-07-10 | 6.30 | 6.23 | -0.04 | -0.64 | 13309.67 | 836.35 | 1.08 |
| 2024-07-09 | 6.20 | 6.27 | 0.05 | 0.80 | 17882.01 | 1105.91 | 1.45 |
| 2024-07-08 | 6.40 | 6.22 | -0.18 | -2.81 | 16355.00 | 1021.74 | 1.32 |
| 2024-07-05 | 6.29 | 6.40 | 0.10 | 1.59 | 19924.22 | 1253.25 | 1.61 |
| 2024-07-04 | 6.58 | 6.30 | -0.30 | -4.55 | 21718.00 | 1392.36 | 1.76 |
| 2024-07-03 | 6.70 | 6.60 | -0.13 | -1.93 | 14294.00 | 949.42 | 1.16 |
| 2024-07-02 | 6.71 | 6.73 | 0.11 | 1.66 | 19060.00 | 1271.01 | 1.54 |
| 2024-07-01 | 6.52 | 6.62 | 0.09 | 1.38 | 22020.00 | 1446.18 | 1.78 |
| 2024-06-28 | 6.50 | 6.53 | 0.00 | 0.00 | 13455.85 | 884.57 | 1.09 |
| 2024-06-27 | 6.67 | 6.53 | -0.14 | -2.10 | 15087.22 | 999.36 | 1.22 |
| 2024-06-26 | 6.38 | 6.67 | 0.26 | 4.06 | 19830.00 | 1291.85 | 1.60 |
| 2024-06-25 | 6.40 | 6.41 | 0.01 | 0.16 | 17579.74 | 1130.04 | 1.42 |
| 2024-06-24 | 6.69 | 6.40 | -0.36 | -5.33 | 25736.00 | 1674.39 | 2.08 |
| 2024-06-21 | 6.73 | 6.76 | 0.03 | 0.45 | 13758.00 | 928.55 | 1.11 |
| 2024-06-20 | 6.94 | 6.73 | -0.23 | -3.31 | 18814.44 | 1282.16 | 1.52 |
| 2024-06-19 | 7.04 | 6.96 | -0.07 | -1.00 | 13137.00 | 917.52 | 1.06 |
| 2024-06-18 | 6.85 | 7.03 | 0.18 | 2.63 | 21184.44 | 1480.55 | 1.71 |
| 2024-06-17 | 7.01 | 6.85 | -0.16 | -2.28 | 19817.44 | 1370.40 | 1.60 |
| 2024-06-14 | 7.16 | 7.01 | -0.08 | -1.13 | 16577.48 | 1165.63 | 1.34 |
| 2024-06-13 | 7.21 | 7.09 | -0.07 | -0.98 | 19489.24 | 1382.32 | 1.58 |
| 2024-06-12 | 7.02 | 7.16 | 0.13 | 1.85 | 19793.33 | 1410.85 | 1.60 |
| 2024-06-11 | 7.04 | 7.03 | -0.02 | -0.28 | 19051.54 | 1323.38 | 1.54 |
| 2024-06-07 | 6.95 | 7.05 | 0.19 | 2.77 | 35146.00 | 2469.42 | 2.84 |
| 2024-06-06 | 7.26 | 6.86 | -0.28 | -3.92 | 28962.00 | 1999.90 | 2.34 |
| 2024-06-05 | 7.29 | 7.14 | -0.13 | -1.79 | 16324.44 | 1183.22 | 1.32 |
| 2024-06-04 | 7.47 | 7.27 | -0.18 | -2.42 | 23851.00 | 1727.35 | 1.93 |
| 2024-06-03 | 7.75 | 7.45 | -0.29 | -3.75 | 24140.94 | 1812.24 | 1.95 |
| 2024-05-31 | 7.77 | 7.74 | 0.09 | 1.18 | 13373.59 | 1026.74 | 1.08 |
| 2024-05-30 | 7.65 | 7.65 | -0.01 | -0.13 | 13670.00 | 1049.15 | 1.11 |
| 2024-05-29 | 7.77 | 7.81 | 0.06 | 0.77 | 18496.00 | 1451.66 | 1.50 |
| 2024-05-28 | 7.77 | 7.75 | -0.09 | -1.15 | 20318.35 | 1590.55 | 1.64 |
| 2024-05-27 | 7.82 | 7.84 | 0.07 | 0.90 | 20313.35 | 1566.64 | 1.64 |
| 2024-05-24 | 7.84 | 7.77 | -0.08 | -1.02 | 21441.00 | 1689.80 | 1.73 |
| 2024-05-23 | 8.07 | 7.85 | -0.21 | -2.61 | 35314.70 | 2787.97 | 2.86 |
| 2024-05-22 | 8.09 | 8.06 | -0.07 | -0.86 | 37269.20 | 2998.58 | 3.01 |
| 2024-05-21 | 8.43 | 8.13 | -0.35 | -4.13 | 62178.00 | 5094.15 | 5.03 |
| 2024-05-20 | 8.07 | 8.48 | 0.41 | 5.08 | 78291.00 | 6541.27 | 6.33 |
| 2024-05-17 | 7.99 | 8.07 | 0.09 | 1.13 | 17162.00 | 1374.25 | 1.39 |
| 2024-05-16 | 7.98 | 7.98 | 0.02 | 0.25 | 17871.00 | 1436.98 | 1.45 |
| 2024-05-15 | 8.04 | 7.96 | -0.06 | -0.75 | 17575.00 | 1411.90 | 1.42 |
| 2024-05-14 | 8.00 | 8.02 | 0.05 | 0.63 | 36753.00 | 2950.66 | 2.97 |
| 2024-05-13 | 8.15 | 7.97 | -0.25 | -3.04 | 26746.11 | 2145.70 | 2.16 |
日K线
周K线
月K线
