利安科技(300784)股票信息
| 股票代码 | 300784 |
| 股票名称 | 利安科技 |
| 最新价/元 | 62.94 |
| 涨跌额/元 | -11.16 |
| 涨跌幅/% | -15.06 |
| 买入/元 | 62.94 |
| 卖出/元 | 62.97 |
| 昨收/元 | 74.10 |
| 今开/元 | 72.49 |
| 最高/元 | 72.49 |
| 最低/元 | 62.94 |
| 成交量/手 | 41851.86 |
| 成交额/万 | 28274.83 |
| 股净值/元 | 35.16 |
| 市净率 | 4.65 |
| 总市值/万 | 353959.45 |
| 流通值/万 | 88493.64 |
| 换手率/% | 29.77 |
| 入市日期 | 2024-06-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
利安科技(300784)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 | 72.49 | 62.94 | -11.16 | -15.06 | 41851.86 | 28274.83 | 29.77 |
| 2024-10-08 | 74.00 | 74.10 | 12.35 | 20.00 | 65624.81 | 46486.47 | 46.67 |
| 2024-09-30 | 53.36 | 61.75 | 10.29 | 20.00 | 52232.54 | 29764.10 | 37.15 |
| 2024-09-27 | 49.20 | 51.46 | 3.27 | 6.79 | 27711.01 | 13913.01 | 19.71 |
| 2024-09-26 | 46.58 | 48.19 | 1.40 | 2.99 | 14769.23 | 6984.86 | 10.50 |
| 2024-09-25 | 46.75 | 46.79 | 0.21 | 0.45 | 15902.23 | 7508.77 | 11.31 |
| 2024-09-24 | 45.40 | 46.58 | 1.34 | 2.96 | 14757.49 | 6750.77 | 10.50 |
| 2024-09-23 | 44.98 | 45.24 | 0.18 | 0.40 | 7710.00 | 3478.94 | 5.48 |
| 2024-09-20 | 45.93 | 45.06 | -0.65 | -1.42 | 11057.00 | 5001.28 | 7.86 |
| 2024-09-19 | 45.90 | 45.71 | -0.04 | -0.09 | 10557.00 | 4857.34 | 7.51 |
| 2024-09-18 | 46.52 | 45.75 | -0.83 | -1.78 | 12178.04 | 5557.78 | 8.66 |
| 2024-09-13 | 46.48 | 46.58 | 0.10 | 0.22 | 17992.06 | 8549.12 | 12.80 |
| 2024-09-12 | 48.01 | 46.48 | -1.47 | -3.07 | 12421.06 | 5873.86 | 8.83 |
| 2024-09-11 | 48.50 | 47.95 | -0.55 | -1.13 | 10586.94 | 5143.93 | 7.53 |
| 2024-09-10 | 49.41 | 48.70 | -0.70 | -1.42 | 8991.00 | 4372.31 | 6.39 |
| 2024-09-09 | 49.03 | 49.40 | -0.06 | -0.12 | 6713.00 | 3299.65 | 4.77 |
| 2024-09-06 | 50.60 | 49.46 | -1.20 | -2.37 | 9614.00 | 4802.01 | 6.84 |
| 2024-09-05 | 51.35 | 50.66 | -0.27 | -0.53 | 11163.21 | 5643.42 | 7.94 |
| 2024-09-04 | 51.50 | 50.93 | -1.52 | -2.90 | 16382.00 | 8377.99 | 11.65 |
| 2024-09-03 | 52.99 | 52.45 | 0.07 | 0.13 | 16418.47 | 8649.48 | 11.68 |
| 2024-09-02 | 52.98 | 52.38 | -1.51 | -2.80 | 21779.02 | 11602.38 | 15.49 |
| 2024-08-30 | 51.40 | 53.89 | 2.09 | 4.04 | 31822.06 | 16926.78 | 22.63 |
| 2024-08-28 | 48.84 | 51.16 | 2.09 | 4.26 | 24196.02 | 12361.03 | 17.21 |
| 2024-08-27 | 50.11 | 49.07 | -1.91 | -3.75 | 16583.00 | 8218.87 | 11.79 |
| 2024-08-26 | 51.64 | 50.98 | -2.02 | -3.81 | 27958.22 | 14329.43 | 19.88 |
| 2024-08-23 | 49.26 | 53.00 | 4.13 | 8.45 | 42584.14 | 22873.95 | 30.29 |
| 2024-08-22 | 49.90 | 48.87 | -0.99 | -1.99 | 12244.20 | 6007.35 | 8.71 |
| 2024-08-21 | 51.12 | 49.86 | -1.23 | -2.41 | 10969.28 | 5550.29 | 7.80 |
| 2024-08-20 | 51.26 | 51.09 | 0.30 | 0.59 | 10840.07 | 5502.71 | 7.71 |
| 2024-08-19 | 51.31 | 50.79 | -1.10 | -2.12 | 14451.00 | 7447.85 | 10.28 |
| 2024-08-16 | 55.38 | 51.89 | -1.71 | -3.19 | 15584.28 | 8345.83 | 11.08 |
| 2024-08-15 | 53.60 | 53.60 | -0.27 | -0.50 | 12784.42 | 6909.71 | 9.09 |
| 2024-08-14 | 53.70 | 53.87 | 0.17 | 0.32 | 12067.34 | 6495.49 | 8.58 |
| 2024-08-13 | 53.19 | 53.70 | 0.56 | 1.05 | 9296.20 | 4935.06 | 6.61 |
| 2024-08-12 | 52.43 | 53.14 | 0.29 | 0.55 | 11541.84 | 6067.08 | 8.21 |
| 2024-08-09 | 53.59 | 52.85 | -0.81 | -1.51 | 10338.36 | 5534.06 | 7.35 |
| 2024-08-08 | 55.11 | 53.66 | -1.72 | -3.11 | 15736.00 | 8427.42 | 11.19 |
| 2024-08-07 | 55.42 | 55.38 | -0.05 | -0.09 | 12999.45 | 7161.07 | 9.25 |
| 2024-08-06 | 54.71 | 55.43 | 1.02 | 1.88 | 14519.00 | 8002.39 | 10.33 |
| 2024-08-05 | 54.83 | 54.41 | -1.25 | -2.25 | 21574.43 | 12052.59 | 15.34 |
| 2024-08-02 | 54.65 | 55.66 | 0.14 | 0.25 | 20778.99 | 11657.49 | 14.78 |
| 2024-08-01 | 56.93 | 55.52 | -0.73 | -1.30 | 19935.83 | 11154.36 | 14.18 |
| 2024-07-31 | 55.08 | 56.25 | 0.74 | 1.33 | 22171.46 | 12376.10 | 15.77 |
| 2024-07-30 | 53.89 | 55.51 | 1.34 | 2.47 | 19796.01 | 10870.42 | 14.08 |
| 2024-07-29 | 54.60 | 54.17 | -0.11 | -0.20 | 10819.90 | 5875.78 | 7.70 |
| 2024-07-26 | 53.48 | 54.28 | 0.81 | 1.52 | 12371.06 | 6703.42 | 8.80 |
| 2024-07-25 | 53.55 | 53.47 | -0.37 | -0.69 | 13351.61 | 7139.42 | 9.50 |
| 2024-07-24 | 56.00 | 53.84 | -2.16 | -3.86 | 17972.63 | 9830.18 | 12.78 |
| 2024-07-23 | 57.90 | 56.00 | -1.95 | -3.37 | 17368.15 | 9909.63 | 12.35 |
| 2024-07-22 | 57.61 | 57.95 | -0.15 | -0.26 | 12420.15 | 7203.54 | 8.83 |
| 2024-07-19 | 57.36 | 58.10 | 0.05 | 0.09 | 15819.49 | 9225.92 | 11.25 |
| 2024-07-18 | 59.00 | 58.05 | -2.09 | -3.48 | 23205.49 | 13390.70 | 16.50 |
| 2024-07-17 | 61.90 | 60.14 | -1.36 | -2.21 | 15585.92 | 9462.78 | 11.09 |
| 2024-07-16 | 60.62 | 61.50 | 0.73 | 1.20 | 16490.64 | 10024.73 | 11.73 |
| 2024-07-15 | 61.91 | 60.77 | -1.07 | -1.73 | 18566.16 | 11334.84 | 13.20 |
| 2024-07-12 | 63.83 | 61.84 | -2.58 | -4.01 | 29326.16 | 18372.72 | 20.86 |
| 2024-07-11 | 61.89 | 64.42 | 3.67 | 6.04 | 45508.05 | 29361.78 | 32.37 |
| 2024-07-10 | 62.53 | 60.75 | -3.25 | -5.08 | 30635.16 | 18984.36 | 21.79 |
| 2024-07-09 | 61.09 | 64.00 | 1.95 | 3.14 | 32053.94 | 20375.50 | 22.80 |
| 2024-07-08 | 60.00 | 62.05 | 1.21 | 1.99 | 29750.64 | 18513.45 | 21.16 |
| 2024-07-05 | 63.50 | 60.84 | -3.97 | -6.13 | 29840.96 | 18325.94 | 21.22 |
| 2024-07-04 | 63.92 | 64.81 | 0.46 | 0.72 | 37198.90 | 24125.33 | 26.46 |
| 2024-07-03 | 62.89 | 64.35 | 1.40 | 2.22 | 27269.63 | 17278.20 | 19.40 |
| 2024-07-02 | 65.82 | 62.95 | -2.56 | -3.91 | 35282.21 | 22522.27 | 25.09 |
| 2024-07-01 | 68.28 | 65.51 | -3.99 | -5.74 | 40529.44 | 26664.69 | 28.83 |
| 2024-06-28 | 71.00 | 69.50 | -6.83 | -8.95 | 64608.55 | 45323.54 | 45.95 |
| 2024-06-27 | 68.08 | 76.33 | 8.92 | 13.23 | 84824.71 | 65131.82 | 60.33 |
| 2024-06-26 | 66.11 | 67.41 | 0.27 | 0.40 | 25997.61 | 17179.63 | 18.49 |
| 2024-06-25 | 68.20 | 67.14 | -0.37 | -0.55 | 24972.21 | 16859.91 | 17.76 |
| 2024-06-24 | 68.50 | 67.51 | -3.09 | -4.38 | 28973.82 | 19851.67 | 20.61 |
| 2024-06-21 | 72.99 | 70.60 | -2.18 | -3.00 | 34725.49 | 25136.53 | 24.70 |
| 2024-06-20 | 76.00 | 72.78 | -3.77 | -4.93 | 47602.10 | 34984.25 | 33.86 |
| 2024-06-19 | 81.00 | 76.55 | -4.76 | -5.85 | 47966.96 | 37615.45 | 34.12 |
| 2024-06-18 | 82.50 | 81.31 | -2.66 | -3.17 | 45531.99 | 37404.95 | 32.38 |
| 2024-06-17 | 82.50 | 83.97 | -2.74 | -3.16 | 58998.79 | 47809.95 | 41.96 |
| 2024-06-14 | 85.80 | 86.71 | 1.29 | 1.51 | 70967.23 | 63216.73 | 50.47 |
| 2024-06-13 | 88.00 | 85.42 | -5.07 | -5.60 | 58277.44 | 50740.64 | 41.45 |
| 2024-06-12 | 89.86 | 90.49 | -5.31 | -5.54 | 68628.81 | 61875.11 | 48.81 |
| 2024-06-11 | 110.00 | 95.80 | -31.20 | -24.57 | 86069.83 | 88740.38 | 61.22 |
| 2024-06-07 | 100.18 | 127.00 | 98.70 | 348.76 | 117087.60 | 160061.31 | 83.28 |
日K线
周K线
月K线
