卓胜微(300782)股票信息
| 股票代码 | 300782 |
| 股票名称 | 卓胜微 |
| 最新价/元 | 117.29 |
| 涨跌额/元 | 5.82 |
| 涨跌幅/% | 5.22 |
| 买入/元 | 117.29 |
| 卖出/元 | 117.30 |
| 昨收/元 | 111.47 |
| 今开/元 | 109.00 |
| 最高/元 | 131.00 |
| 最低/元 | 105.00 |
| 成交量/手 | 534153.07 |
| 成交额/万 | 642052.44 |
| 股净值/元 | 55.78 |
| 市净率 | 6.21 |
| 总市值/万 | 6269487.25 |
| 流通值/万 | 5249554.78 |
| 换手率/% | 11.93 |
| 入市日期 | 2019-06-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
卓胜微(300782)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 | 109.00 | 117.29 | 5.82 | 5.22 | 534153.07 | 642052.44 | 11.93 |
| 2024-10-08 | 111.47 | 111.47 | 18.58 | 20.00 | 282800.96 | 312502.49 | 6.32 |
| 2024-09-30 | 85.01 | 92.89 | 15.48 | 20.00 | 296808.13 | 260678.39 | 6.63 |
| 2024-09-27 | 69.10 | 77.41 | 9.57 | 14.11 | 207346.91 | 153878.60 | 4.63 |
| 2024-09-26 | 63.80 | 67.84 | 3.53 | 5.49 | 120395.30 | 79161.90 | 2.69 |
| 2024-09-25 | 64.00 | 64.31 | 0.92 | 1.45 | 110742.36 | 72051.42 | 2.47 |
| 2024-09-24 | 61.09 | 63.39 | 2.59 | 4.26 | 96566.32 | 59895.32 | 2.16 |
| 2024-09-23 | 60.99 | 60.80 | -0.42 | -0.69 | 37179.67 | 22723.38 | 0.83 |
| 2024-09-20 | 62.51 | 61.22 | -1.39 | -2.22 | 68360.35 | 41683.92 | 1.53 |
| 2024-09-19 | 59.68 | 62.61 | 3.51 | 5.94 | 103084.06 | 64176.54 | 2.30 |
| 2024-09-18 | 59.63 | 59.10 | -0.41 | -0.69 | 34066.58 | 20120.91 | 0.76 |
| 2024-09-13 | 61.64 | 59.51 | -2.13 | -3.46 | 59912.45 | 36168.66 | 1.34 |
| 2024-09-12 | 63.00 | 61.64 | -0.97 | -1.55 | 37874.79 | 23658.90 | 0.85 |
| 2024-09-11 | 62.50 | 62.61 | -0.01 | -0.02 | 32494.60 | 20365.70 | 0.73 |
| 2024-09-10 | 62.76 | 62.62 | -0.14 | -0.22 | 46477.46 | 28807.94 | 1.04 |
| 2024-09-09 | 62.90 | 62.76 | -0.31 | -0.49 | 32662.17 | 20520.47 | 0.73 |
| 2024-09-06 | 65.12 | 63.07 | -1.87 | -2.88 | 34887.00 | 22300.33 | 0.78 |
| 2024-09-05 | 63.86 | 64.94 | 1.08 | 1.69 | 51190.44 | 33113.49 | 1.14 |
| 2024-09-04 | 63.00 | 63.86 | 0.13 | 0.20 | 39396.55 | 25209.91 | 0.88 |
| 2024-09-03 | 63.14 | 63.73 | 0.58 | 0.92 | 38041.83 | 24213.88 | 0.85 |
| 2024-09-02 | 66.01 | 63.15 | -3.20 | -4.82 | 60583.20 | 39146.11 | 1.35 |
| 2024-08-30 | 63.04 | 66.35 | 2.88 | 4.54 | 86847.63 | 57150.08 | 1.94 |
| 2024-08-29 | 63.00 | 63.47 | -0.58 | -0.91 | 73002.59 | 45877.93 | 1.63 |
| 2024-08-28 | 63.22 | 64.05 | 0.72 | 1.14 | 39371.19 | 24951.28 | 0.88 |
| 2024-08-27 | 65.46 | 63.33 | -2.32 | -3.53 | 39758.51 | 25441.17 | 0.89 |
| 2024-08-26 | 64.60 | 65.65 | 1.00 | 1.55 | 37811.91 | 24698.52 | 0.84 |
| 2024-08-23 | 64.50 | 64.65 | -0.03 | -0.05 | 43540.51 | 27947.44 | 0.97 |
| 2024-08-22 | 66.11 | 64.68 | -1.45 | -2.19 | 48683.83 | 31669.64 | 1.09 |
| 2024-08-21 | 67.25 | 66.13 | -1.47 | -2.18 | 52407.28 | 35027.47 | 1.17 |
| 2024-08-20 | 68.89 | 67.60 | -1.40 | -2.03 | 42623.38 | 28978.38 | 0.95 |
| 2024-08-19 | 69.83 | 69.00 | -0.81 | -1.16 | 42827.68 | 29886.13 | 0.96 |
| 2024-08-16 | 70.06 | 69.81 | -0.19 | -0.27 | 36771.18 | 25756.36 | 0.82 |
| 2024-08-15 | 69.50 | 70.00 | 0.41 | 0.59 | 40209.22 | 28160.34 | 0.90 |
| 2024-08-14 | 70.25 | 69.59 | -0.52 | -0.74 | 26299.58 | 18369.81 | 0.59 |
| 2024-08-13 | 69.65 | 70.11 | 0.59 | 0.85 | 37819.89 | 26417.43 | 0.85 |
| 2024-08-12 | 71.01 | 69.52 | -1.85 | -2.59 | 43137.22 | 30233.56 | 0.96 |
| 2024-08-09 | 72.50 | 71.37 | -0.33 | -0.46 | 39633.80 | 28638.77 | 0.89 |
| 2024-08-08 | 71.51 | 71.70 | -0.37 | -0.51 | 48223.95 | 34551.60 | 1.08 |
| 2024-08-07 | 72.30 | 72.07 | -0.43 | -0.59 | 35271.00 | 25522.96 | 0.79 |
| 2024-08-06 | 73.41 | 72.50 | 0.47 | 0.65 | 48098.95 | 34781.16 | 1.07 |
| 2024-08-05 | 73.01 | 72.03 | -1.99 | -2.69 | 61131.08 | 44854.10 | 1.37 |
| 2024-08-02 | 75.50 | 74.02 | -2.50 | -3.27 | 62917.89 | 47240.92 | 1.41 |
| 2024-08-01 | 77.55 | 76.52 | -0.63 | -0.82 | 75724.23 | 58242.05 | 1.69 |
| 2024-07-31 | 73.00 | 77.15 | 3.82 | 5.21 | 91219.24 | 68894.82 | 2.04 |
| 2024-07-30 | 72.60 | 73.33 | 0.63 | 0.87 | 47230.46 | 34291.08 | 1.06 |
| 2024-07-29 | 74.42 | 72.70 | -1.97 | -2.64 | 54544.94 | 40048.91 | 1.22 |
| 2024-07-26 | 73.37 | 74.67 | 0.94 | 1.28 | 50472.67 | 37571.23 | 1.13 |
| 2024-07-25 | 74.00 | 73.73 | -1.10 | -1.47 | 52713.87 | 39122.69 | 1.18 |
| 2024-07-24 | 75.88 | 74.83 | -1.22 | -1.60 | 59054.33 | 44705.88 | 1.32 |
| 2024-07-23 | 80.09 | 76.05 | -4.08 | -5.09 | 82532.87 | 64175.70 | 1.84 |
| 2024-07-22 | 80.30 | 80.13 | 0.26 | 0.33 | 85811.87 | 68801.86 | 1.92 |
| 2024-07-19 | 76.70 | 79.87 | 2.50 | 3.23 | 116687.87 | 92567.25 | 2.61 |
| 2024-07-18 | 76.70 | 77.37 | -0.33 | -0.43 | 98617.46 | 75264.07 | 2.20 |
| 2024-07-17 | 77.15 | 77.70 | 0.23 | 0.30 | 75102.95 | 58469.67 | 1.68 |
| 2024-07-16 | 75.00 | 77.47 | 2.22 | 2.95 | 89292.52 | 68276.94 | 2.00 |
| 2024-07-15 | 75.31 | 75.25 | -0.48 | -0.63 | 61300.98 | 46385.63 | 1.37 |
| 2024-07-12 | 74.80 | 75.73 | 0.18 | 0.24 | 71453.62 | 53575.64 | 1.60 |
| 2024-07-11 | 75.00 | 75.55 | 1.78 | 2.41 | 84274.64 | 63436.58 | 1.88 |
| 2024-07-10 | 72.76 | 73.77 | -0.19 | -0.26 | 71752.73 | 53022.95 | 1.60 |
| 2024-07-09 | 70.71 | 73.96 | 2.76 | 3.88 | 105156.04 | 76861.60 | 2.35 |
| 2024-07-08 | 71.70 | 71.20 | -0.45 | -0.63 | 68617.68 | 49426.42 | 1.53 |
| 2024-07-05 | 72.32 | 71.65 | -0.84 | -1.16 | 57609.36 | 41166.57 | 1.29 |
| 2024-07-04 | 73.67 | 72.49 | -1.36 | -1.84 | 53844.72 | 39416.35 | 1.20 |
| 2024-07-03 | 73.36 | 73.85 | 0.38 | 0.52 | 84663.56 | 62345.62 | 1.89 |
| 2024-07-02 | 75.96 | 73.47 | -2.49 | -3.28 | 87758.43 | 65204.96 | 1.96 |
| 2024-07-01 | 77.50 | 75.96 | -1.78 | -2.29 | 73252.82 | 55587.38 | 1.64 |
| 2024-06-28 | 78.90 | 77.74 | -1.34 | -1.69 | 94526.60 | 74420.68 | 2.11 |
| 2024-06-27 | 80.51 | 79.08 | -2.17 | -2.67 | 68748.68 | 55217.10 | 1.54 |
| 2024-06-26 | 78.55 | 81.25 | 2.43 | 3.08 | 97957.06 | 78501.85 | 2.19 |
| 2024-06-25 | 83.36 | 78.82 | -4.69 | -5.62 | 136232.20 | 109141.04 | 3.04 |
| 2024-06-24 | 85.81 | 83.51 | -3.34 | -3.85 | 92007.41 | 78481.47 | 2.06 |
| 2024-06-21 | 87.98 | 86.85 | -2.07 | -2.33 | 142508.47 | 122418.52 | 3.19 |
| 2024-06-20 | 89.69 | 88.92 | -1.38 | -1.53 | 102170.29 | 92458.82 | 2.28 |
| 2024-06-19 | 91.46 | 90.30 | -1.16 | -1.27 | 76024.93 | 68880.98 | 1.70 |
| 2024-06-18 | 92.23 | 91.46 | -1.62 | -1.74 | 96065.55 | 88468.36 | 2.15 |
| 2024-06-17 | 89.92 | 93.08 | 2.69 | 2.98 | 96019.55 | 88221.22 | 2.15 |
| 2024-06-14 | 91.51 | 90.39 | -1.90 | -2.06 | 99585.43 | 90231.61 | 2.23 |
| 2024-06-13 | 91.00 | 92.29 | 1.69 | 1.87 | 147715.33 | 136633.80 | 3.30 |
| 2024-06-12 | 89.57 | 90.60 | 0.70 | 0.78 | 89151.33 | 80329.65 | 1.99 |
| 2024-06-11 | 85.40 | 89.90 | 4.38 | 5.12 | 112615.27 | 99894.70 | 2.52 |
| 2024-06-07 | 86.50 | 85.52 | -1.41 | -1.62 | 75406.86 | 65133.68 | 1.69 |
| 2024-06-06 | 89.90 | 87.15 | -2.25 | -2.52 | 90537.77 | 80381.81 | 2.02 |
| 2024-06-05 | 88.03 | 89.40 | 1.37 | 1.56 | 92562.65 | 82950.07 | 2.07 |
| 2024-06-04 | 88.08 | 88.03 | -0.16 | -0.18 | 51364.93 | 44847.44 | 1.15 |
| 2024-06-03 | 86.76 | 88.19 | 1.38 | 1.59 | 86012.91 | 75917.01 | 1.92 |
| 2024-05-31 | 86.78 | 86.81 | -0.20 | -0.23 | 59726.88 | 51967.45 | 1.33 |
| 2024-05-30 | 84.48 | 87.01 | 2.10 | 2.47 | 80170.25 | 69094.16 | 1.79 |
| 2024-05-29 | 85.50 | 84.91 | -1.06 | -1.23 | 59800.54 | 51094.58 | 1.34 |
| 2024-05-28 | 86.43 | 85.97 | -0.49 | -0.57 | 89301.93 | 77893.14 | 2.00 |
| 2024-05-27 | 84.97 | 86.46 | 1.49 | 1.75 | 87645.43 | 73872.04 | 1.96 |
| 2024-05-24 | 87.01 | 84.97 | -2.63 | -3.00 | 82493.56 | 70969.28 | 1.85 |
| 2024-05-23 | 88.93 | 87.60 | -1.59 | -1.78 | 78889.98 | 69469.63 | 1.77 |
| 2024-05-22 | 85.54 | 89.19 | 3.71 | 4.34 | 98679.25 | 86242.05 | 2.21 |
| 2024-05-21 | 87.80 | 85.48 | -2.45 | -2.79 | 70656.86 | 60768.84 | 1.58 |
| 2024-05-20 | 87.68 | 87.93 | -0.05 | -0.06 | 56608.81 | 49820.29 | 1.27 |
| 2024-05-17 | 87.55 | 87.98 | 0.11 | 0.13 | 56704.38 | 49344.88 | 1.27 |
| 2024-05-16 | 87.36 | 87.87 | 0.68 | 0.78 | 50252.44 | 44198.48 | 1.12 |
| 2024-05-15 | 88.10 | 87.19 | -1.53 | -1.73 | 43819.47 | 38579.88 | 0.98 |
| 2024-05-14 | 88.61 | 88.72 | 0.48 | 0.54 | 56200.81 | 50101.78 | 1.26 |
| 2024-05-13 | 89.31 | 88.24 | -2.02 | -2.24 | 67806.16 | 60270.84 | 1.52 |
日K线
周K线
月K线
