因赛集团(300781)股票信息
| 股票代码 | 300781 |
| 股票名称 | 因赛集团 |
| 最新价/元 | 54.80 |
| 涨跌额/元 | -13.70 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 54.80 |
| 昨收/元 | 68.50 |
| 今开/元 | 62.03 |
| 最高/元 | 63.49 |
| 最低/元 | 54.80 |
| 成交量/手 | 156912.28 |
| 成交额/万 | 93729.96 |
| 股净值/元 | 144.97 |
| 市净率 | 8.64 |
| 总市值/万 | 602634.46 |
| 流通值/万 | 444450.93 |
| 换手率/% | 19.35 |
| 入市日期 | 2019-06-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
因赛集团(300781)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 | 62.03 | 54.80 | -13.70 | -20.00 | 156912.28 | 93729.96 | 19.35 |
| 2024-10-08 | 65.22 | 68.50 | 11.40 | 19.97 | 201917.75 | 128576.74 | 24.90 |
| 2024-09-30 | 51.00 | 57.10 | 7.22 | 14.48 | 195040.78 | 105237.25 | 24.05 |
| 2024-09-27 | 48.50 | 49.88 | 1.68 | 3.49 | 151533.58 | 75407.88 | 18.68 |
| 2024-09-26 | 47.00 | 48.20 | -0.79 | -1.61 | 146132.60 | 69357.17 | 18.02 |
| 2024-09-25 | 45.58 | 48.99 | 4.74 | 10.71 | 199994.41 | 96958.34 | 24.66 |
| 2024-09-24 | 40.95 | 44.25 | 2.98 | 7.22 | 124896.26 | 53848.96 | 15.40 |
| 2024-09-23 | 40.03 | 41.27 | 1.28 | 3.20 | 79570.16 | 32451.30 | 9.81 |
| 2024-09-20 | 40.49 | 39.99 | -0.49 | -1.21 | 51844.80 | 20800.94 | 6.39 |
| 2024-09-19 | 40.96 | 40.48 | -0.28 | -0.69 | 67690.80 | 27619.51 | 8.35 |
| 2024-09-18 | 41.14 | 40.76 | -1.65 | -3.89 | 74092.00 | 30112.89 | 9.14 |
| 2024-09-13 | 41.04 | 42.41 | 0.75 | 1.80 | 129688.12 | 54815.54 | 15.99 |
| 2024-09-12 | 41.15 | 41.66 | 0.58 | 1.41 | 102465.00 | 43673.88 | 12.63 |
| 2024-09-11 | 40.67 | 41.08 | 0.47 | 1.16 | 68784.00 | 28178.77 | 8.48 |
| 2024-09-10 | 39.75 | 40.61 | 0.98 | 2.47 | 40696.68 | 16247.14 | 5.02 |
| 2024-09-09 | 38.50 | 39.63 | -0.78 | -1.93 | 42317.00 | 16674.66 | 5.22 |
| 2024-09-06 | 41.50 | 40.41 | -1.20 | -2.88 | 46485.00 | 19004.97 | 5.73 |
| 2024-09-05 | 40.51 | 41.61 | 1.10 | 2.72 | 63363.40 | 26243.86 | 7.81 |
| 2024-09-04 | 40.08 | 40.51 | -0.55 | -1.34 | 54235.84 | 22118.33 | 6.69 |
| 2024-09-03 | 38.77 | 41.06 | 1.91 | 4.88 | 89818.44 | 36956.54 | 11.07 |
| 2024-09-02 | 40.82 | 39.15 | -1.67 | -4.09 | 47292.62 | 18887.82 | 5.83 |
| 2024-08-30 | 40.18 | 40.82 | 0.83 | 2.08 | 66747.00 | 27356.68 | 8.23 |
| 2024-08-29 | 39.27 | 39.99 | 0.59 | 1.50 | 38782.90 | 15377.64 | 4.78 |
| 2024-08-28 | 39.17 | 39.40 | 0.22 | 0.56 | 38350.00 | 15107.74 | 4.73 |
| 2024-08-27 | 39.75 | 39.18 | -0.82 | -2.05 | 30489.30 | 12002.41 | 3.76 |
| 2024-08-26 | 39.75 | 40.00 | -0.33 | -0.82 | 27639.90 | 11109.12 | 3.41 |
| 2024-08-23 | 40.41 | 40.33 | -0.17 | -0.42 | 32086.00 | 12934.89 | 3.96 |
| 2024-08-22 | 41.40 | 40.50 | -0.87 | -2.10 | 36566.00 | 14958.84 | 4.51 |
| 2024-08-21 | 42.24 | 41.37 | -0.89 | -2.11 | 35856.29 | 14978.54 | 4.42 |
| 2024-08-20 | 42.70 | 42.26 | -0.66 | -1.54 | 39556.11 | 16733.96 | 4.88 |
| 2024-08-19 | 43.01 | 42.92 | -0.32 | -0.74 | 37851.89 | 16362.24 | 4.67 |
| 2024-08-16 | 43.60 | 43.24 | -0.64 | -1.46 | 44124.00 | 19251.59 | 5.44 |
| 2024-08-15 | 42.68 | 43.88 | 0.35 | 0.80 | 70707.00 | 31191.16 | 8.72 |
| 2024-08-14 | 43.83 | 43.53 | -0.15 | -0.34 | 56373.00 | 24697.17 | 6.95 |
| 2024-08-13 | 43.00 | 43.68 | 0.92 | 2.15 | 35557.82 | 15289.57 | 4.38 |
| 2024-08-12 | 42.40 | 42.76 | 0.01 | 0.02 | 37168.30 | 15882.04 | 4.58 |
| 2024-08-09 | 43.78 | 42.75 | -0.43 | -1.00 | 37757.82 | 16275.83 | 4.66 |
| 2024-08-08 | 43.60 | 43.18 | -0.98 | -2.22 | 53472.42 | 22951.39 | 6.59 |
| 2024-08-07 | 44.68 | 44.16 | -0.81 | -1.80 | 48408.12 | 21597.96 | 5.97 |
| 2024-08-06 | 44.50 | 44.97 | 1.02 | 2.32 | 58612.60 | 26083.87 | 7.23 |
| 2024-08-05 | 45.33 | 43.95 | -2.08 | -4.52 | 79334.30 | 36064.21 | 9.78 |
| 2024-08-02 | 47.04 | 46.03 | -1.65 | -3.46 | 85321.99 | 40514.27 | 10.52 |
| 2024-08-01 | 48.00 | 47.68 | -1.01 | -2.07 | 93161.69 | 44819.58 | 11.49 |
| 2024-07-31 | 45.56 | 48.69 | 3.13 | 6.87 | 138091.59 | 66355.37 | 17.03 |
| 2024-07-30 | 46.82 | 45.56 | -1.18 | -2.53 | 73448.00 | 33866.53 | 9.06 |
| 2024-07-29 | 46.31 | 46.74 | -0.11 | -0.24 | 71139.42 | 32912.04 | 8.77 |
| 2024-07-26 | 44.91 | 46.85 | 1.95 | 4.34 | 96600.90 | 44653.57 | 11.91 |
| 2024-07-25 | 44.34 | 44.90 | -0.08 | -0.18 | 62006.90 | 27895.33 | 7.65 |
| 2024-07-24 | 45.56 | 44.98 | -1.32 | -2.85 | 72106.20 | 32762.92 | 8.89 |
| 2024-07-23 | 47.20 | 46.30 | -1.40 | -2.94 | 80330.60 | 38071.80 | 9.90 |
| 2024-07-22 | 47.29 | 47.70 | -0.14 | -0.29 | 68635.30 | 32674.80 | 8.46 |
| 2024-07-19 | 46.98 | 47.84 | 0.08 | 0.17 | 109558.90 | 53569.27 | 13.51 |
| 2024-07-18 | 47.93 | 47.76 | -2.19 | -4.38 | 127395.54 | 59446.47 | 15.71 |
| 2024-07-17 | 51.24 | 49.95 | -1.42 | -2.76 | 134827.74 | 70577.31 | 16.62 |
| 2024-07-16 | 51.00 | 51.37 | -0.29 | -0.56 | 96405.92 | 48488.65 | 11.89 |
| 2024-07-15 | 50.61 | 51.66 | 0.91 | 1.79 | 124325.66 | 64808.14 | 15.33 |
| 2024-07-12 | 52.70 | 50.75 | -3.22 | -5.97 | 114930.84 | 59441.93 | 14.17 |
| 2024-07-11 | 53.51 | 53.97 | 1.02 | 1.93 | 143450.96 | 75908.66 | 17.69 |
| 2024-07-10 | 52.10 | 52.95 | 0.48 | 0.92 | 181917.62 | 98099.16 | 22.43 |
| 2024-07-09 | 50.30 | 52.47 | 1.67 | 3.29 | 156501.52 | 79653.13 | 19.30 |
| 2024-07-08 | 52.00 | 50.80 | -2.37 | -4.46 | 141136.19 | 72794.08 | 17.40 |
| 2024-07-05 | 48.86 | 53.17 | 3.65 | 7.37 | 228056.24 | 119697.40 | 28.12 |
| 2024-07-04 | 49.57 | 49.52 | 0.53 | 1.08 | 151240.10 | 74297.46 | 18.65 |
| 2024-07-03 | 50.00 | 48.99 | -2.66 | -5.15 | 142196.80 | 70195.83 | 17.53 |
| 2024-07-02 | 52.80 | 51.65 | -0.15 | -0.29 | 205546.48 | 108765.30 | 25.34 |
| 2024-07-01 | 50.17 | 51.80 | -0.38 | -0.73 | 159574.09 | 82733.64 | 19.68 |
| 2024-06-28 | 50.17 | 52.18 | 1.51 | 2.98 | 250383.45 | 129041.71 | 30.87 |
| 2024-06-27 | 47.53 | 50.72 | 4.15 | 8.91 | 257010.50 | 129668.41 | 31.69 |
| 2024-06-26 | 39.30 | 46.57 | 7.76 | 20.00 | 136008.15 | 58138.89 | 16.77 |
| 2024-06-25 | 39.26 | 38.81 | -0.45 | -1.15 | 32339.00 | 12585.67 | 3.99 |
| 2024-06-24 | 40.93 | 39.26 | -1.96 | -4.76 | 39544.21 | 15756.94 | 4.88 |
| 2024-06-21 | 41.32 | 41.22 | -0.27 | -0.65 | 32740.10 | 13470.24 | 4.04 |
| 2024-06-20 | 43.00 | 41.49 | -2.06 | -4.73 | 48347.35 | 20430.76 | 5.96 |
| 2024-06-19 | 44.13 | 43.55 | -0.72 | -1.63 | 41228.30 | 18103.46 | 5.08 |
| 2024-06-18 | 43.53 | 44.27 | 0.65 | 1.49 | 47765.82 | 21117.80 | 5.89 |
| 2024-06-17 | 44.12 | 43.62 | -1.25 | -2.79 | 49457.48 | 21683.47 | 6.10 |
| 2024-06-14 | 44.40 | 44.87 | 0.37 | 0.83 | 57679.30 | 25764.44 | 7.11 |
| 2024-06-13 | 44.28 | 44.50 | -0.87 | -1.92 | 83714.61 | 37228.49 | 10.32 |
| 2024-06-12 | 41.89 | 45.37 | 3.51 | 8.39 | 107014.62 | 47001.01 | 13.19 |
| 2024-06-11 | 41.01 | 41.86 | 0.84 | 2.05 | 47344.00 | 19631.09 | 5.84 |
| 2024-06-07 | 41.46 | 41.02 | 0.31 | 0.76 | 46501.00 | 18929.00 | 5.73 |
| 2024-06-06 | 43.10 | 40.71 | -1.97 | -4.62 | 69711.01 | 28730.24 | 8.60 |
| 2024-06-05 | 43.99 | 42.68 | -1.82 | -4.09 | 58316.55 | 25292.06 | 7.19 |
| 2024-06-04 | 45.01 | 44.50 | -1.23 | -2.69 | 50611.33 | 22666.26 | 6.24 |
| 2024-06-03 | 44.95 | 45.73 | 0.59 | 1.31 | 70192.05 | 32150.14 | 8.65 |
| 2024-05-31 | 44.62 | 45.14 | 0.24 | 0.54 | 54065.63 | 24323.85 | 6.67 |
| 2024-05-30 | 44.05 | 44.90 | 0.51 | 1.15 | 63909.05 | 28803.70 | 7.88 |
| 2024-05-29 | 44.99 | 44.39 | -0.05 | -0.11 | 36252.30 | 16109.81 | 4.47 |
| 2024-05-28 | 45.30 | 44.44 | -1.43 | -3.12 | 43438.70 | 19387.25 | 5.36 |
| 2024-05-27 | 45.72 | 45.87 | 0.69 | 1.53 | 49798.00 | 22393.95 | 6.14 |
| 2024-05-24 | 47.01 | 45.18 | -2.02 | -4.28 | 66493.60 | 30646.07 | 8.20 |
| 2024-05-23 | 50.20 | 47.20 | -2.57 | -5.16 | 73806.40 | 35345.24 | 9.10 |
| 2024-05-22 | 49.04 | 49.77 | 0.30 | 0.61 | 54773.01 | 27084.67 | 6.75 |
| 2024-05-21 | 51.00 | 49.47 | -0.93 | -1.85 | 61665.10 | 30838.59 | 7.60 |
| 2024-05-20 | 49.49 | 50.40 | 0.80 | 1.61 | 64024.15 | 32002.13 | 7.89 |
| 2024-05-17 | 49.01 | 49.60 | -0.22 | -0.44 | 72265.27 | 35160.36 | 8.91 |
| 2024-05-16 | 50.00 | 49.82 | -0.03 | -0.06 | 65302.24 | 32876.84 | 8.05 |
| 2024-05-15 | 51.26 | 49.85 | -2.25 | -4.32 | 83805.72 | 42456.82 | 10.33 |
| 2024-05-14 | 53.66 | 52.10 | 0.94 | 1.84 | 105336.00 | 56204.16 | 12.99 |
| 2024-05-13 | 50.10 | 51.16 | 0.80 | 1.59 | 77209.42 | 39077.02 | 9.52 |
日K线
周K线
月K线
