铂科新材(300811)股票信息
| 股票代码 | 300811 |
| 股票名称 | 铂科新材 |
| 最新价/元 | 47.35 |
| 涨跌额/元 | -5.11 |
| 涨跌幅/% | -9.74 |
| 买入/元 | 47.32 |
| 卖出/元 | 47.35 |
| 昨收/元 | 52.46 |
| 今开/元 | 50.00 |
| 最高/元 | 51.51 |
| 最低/元 | 47.00 |
| 成交量/手 | 132391.05 |
| 成交额/万 | 65271.98 |
| 股净值/元 | 36.71 |
| 市净率 | 6.41 |
| 总市值/万 | 1328982.25 |
| 流通值/万 | 1082034.69 |
| 换手率/% | 5.79 |
| 入市日期 | 2019-12-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
铂科新材(300811)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 | 50.00 | 47.35 | -5.11 | -9.74 | 132391.05 | 65271.98 | 5.79 |
| 2024-10-08 | 54.90 | 52.46 | 6.49 | 14.12 | 201660.81 | 103547.33 | 8.82 |
| 2024-09-30 | 41.90 | 45.97 | 5.28 | 12.98 | 168420.22 | 73901.22 | 7.37 |
| 2024-09-27 | 39.29 | 40.69 | 1.46 | 3.72 | 96918.88 | 39136.09 | 4.24 |
| 2024-09-26 | 38.69 | 39.23 | 0.80 | 2.08 | 42936.63 | 16640.24 | 1.88 |
| 2024-09-25 | 38.72 | 38.43 | -0.17 | -0.44 | 51038.61 | 19859.96 | 2.23 |
| 2024-09-24 | 37.58 | 38.60 | 1.38 | 3.71 | 39016.03 | 14862.60 | 1.71 |
| 2024-09-23 | 37.46 | 37.22 | -0.24 | -0.64 | 15709.79 | 5858.64 | 0.69 |
| 2024-09-20 | 37.60 | 37.46 | -0.04 | -0.11 | 18970.78 | 7104.68 | 0.83 |
| 2024-09-19 | 37.62 | 37.50 | -0.12 | -0.32 | 21212.88 | 7949.95 | 0.93 |
| 2024-09-18 | 37.95 | 37.62 | -0.42 | -1.10 | 14912.80 | 5579.03 | 0.65 |
| 2024-09-13 | 38.28 | 38.04 | 0.00 | 0.00 | 19462.39 | 7446.26 | 0.85 |
| 2024-09-12 | 38.65 | 38.04 | 0.12 | 0.32 | 21832.45 | 8386.94 | 0.96 |
| 2024-09-11 | 37.44 | 37.92 | 0.37 | 0.99 | 19753.20 | 7476.24 | 0.86 |
| 2024-09-10 | 36.88 | 37.55 | 0.81 | 2.21 | 25457.18 | 9426.93 | 1.11 |
| 2024-09-09 | 37.00 | 36.74 | -0.69 | -1.84 | 21653.52 | 8013.53 | 0.95 |
| 2024-09-06 | 39.12 | 37.43 | -1.69 | -4.32 | 33451.57 | 12704.33 | 1.46 |
| 2024-09-05 | 39.39 | 39.12 | -0.29 | -0.74 | 19714.02 | 7752.87 | 0.86 |
| 2024-09-04 | 39.38 | 39.41 | -0.54 | -1.35 | 21956.92 | 8633.14 | 0.96 |
| 2024-09-03 | 39.38 | 39.95 | 0.68 | 1.73 | 26893.22 | 10714.89 | 1.18 |
| 2024-09-02 | 40.42 | 39.27 | -0.92 | -2.29 | 29127.13 | 11564.41 | 1.27 |
| 2024-08-30 | 39.65 | 40.19 | 0.49 | 1.23 | 44691.64 | 18045.49 | 1.96 |
| 2024-08-29 | 39.10 | 39.70 | 0.09 | 0.23 | 34981.10 | 13813.12 | 1.53 |
| 2024-08-28 | 39.50 | 39.61 | -0.04 | -0.10 | 35834.11 | 14348.29 | 1.57 |
| 2024-08-27 | 40.00 | 39.65 | 1.06 | 2.75 | 73577.75 | 29557.71 | 3.22 |
| 2024-08-26 | 37.62 | 38.59 | 0.97 | 2.58 | 25065.56 | 9625.65 | 1.10 |
| 2024-08-23 | 37.00 | 37.62 | 0.27 | 0.72 | 14479.89 | 5424.36 | 0.63 |
| 2024-08-22 | 38.48 | 37.35 | -1.00 | -2.61 | 16586.24 | 6246.87 | 0.73 |
| 2024-08-21 | 38.20 | 38.35 | 0.14 | 0.37 | 10795.75 | 4145.87 | 0.47 |
| 2024-08-20 | 39.09 | 38.21 | -0.89 | -2.28 | 15701.97 | 6032.56 | 0.69 |
| 2024-08-19 | 38.75 | 39.10 | 0.23 | 0.59 | 28670.53 | 11137.54 | 1.25 |
| 2024-08-16 | 38.68 | 38.87 | 0.88 | 2.32 | 39511.58 | 15516.54 | 1.73 |
| 2024-08-15 | 37.69 | 37.99 | -0.03 | -0.08 | 14750.10 | 5641.82 | 0.65 |
| 2024-08-14 | 38.49 | 38.02 | -0.28 | -0.73 | 13414.00 | 5141.76 | 0.59 |
| 2024-08-13 | 37.78 | 38.30 | 0.67 | 1.78 | 14797.80 | 5638.02 | 0.65 |
| 2024-08-12 | 37.80 | 37.63 | -0.31 | -0.82 | 12027.48 | 4534.35 | 0.53 |
| 2024-08-09 | 38.21 | 37.94 | 0.01 | 0.03 | 16794.33 | 6408.99 | 0.73 |
| 2024-08-08 | 37.50 | 37.93 | -0.05 | -0.13 | 20502.66 | 7706.68 | 0.90 |
| 2024-08-07 | 37.15 | 37.98 | 0.86 | 2.32 | 28118.89 | 10623.32 | 1.23 |
| 2024-08-06 | 37.55 | 37.12 | 0.62 | 1.70 | 24223.37 | 8967.83 | 1.06 |
| 2024-08-05 | 38.33 | 36.50 | -2.41 | -6.19 | 52388.77 | 19596.55 | 2.29 |
| 2024-08-02 | 39.87 | 38.91 | -1.94 | -4.75 | 43431.98 | 17119.97 | 1.90 |
| 2024-08-01 | 41.75 | 40.85 | -0.18 | -0.44 | 48219.30 | 19963.12 | 2.11 |
| 2024-07-31 | 39.80 | 41.03 | 0.91 | 2.27 | 43576.53 | 17726.10 | 1.91 |
| 2024-07-30 | 39.25 | 40.12 | 0.49 | 1.24 | 36152.89 | 14430.22 | 1.58 |
| 2024-07-29 | 39.07 | 39.63 | 0.27 | 0.69 | 22342.93 | 8781.73 | 0.98 |
| 2024-07-26 | 38.86 | 39.36 | 0.50 | 1.29 | 23597.35 | 9250.99 | 1.03 |
| 2024-07-25 | 39.47 | 38.86 | -1.29 | -3.21 | 42909.28 | 16723.42 | 1.88 |
| 2024-07-24 | 39.90 | 40.15 | 0.19 | 0.48 | 30997.05 | 12512.24 | 1.36 |
| 2024-07-23 | 41.50 | 39.96 | -1.60 | -3.85 | 38350.02 | 15561.48 | 1.68 |
| 2024-07-22 | 41.45 | 41.56 | 0.14 | 0.34 | 30974.26 | 12818.42 | 1.36 |
| 2024-07-19 | 40.99 | 41.42 | 0.32 | 0.78 | 55833.88 | 23259.95 | 2.44 |
| 2024-07-18 | 41.60 | 41.10 | -1.80 | -4.20 | 70906.34 | 28993.04 | 3.11 |
| 2024-07-17 | 43.54 | 42.90 | -0.90 | -2.06 | 65419.33 | 28550.37 | 2.87 |
| 2024-07-16 | 42.85 | 43.80 | 0.84 | 1.96 | 81659.02 | 35122.69 | 3.58 |
| 2024-07-15 | 43.80 | 42.96 | -0.84 | -1.92 | 51257.00 | 22225.82 | 2.25 |
| 2024-07-12 | 43.63 | 43.80 | -0.32 | -0.73 | 89269.92 | 39021.35 | 3.91 |
| 2024-07-11 | 39.90 | 44.12 | 4.82 | 12.27 | 156957.26 | 65995.77 | 6.88 |
| 2024-07-10 | 41.30 | 39.30 | -2.64 | -6.30 | 98454.30 | 39393.20 | 4.32 |
| 2024-07-09 | 40.14 | 41.94 | 1.53 | 3.79 | 72733.20 | 29492.38 | 3.19 |
| 2024-07-08 | 41.50 | 40.41 | -1.57 | -3.74 | 46416.66 | 18975.24 | 2.03 |
| 2024-07-05 | 40.99 | 41.98 | 0.66 | 1.60 | 38870.88 | 16144.31 | 1.70 |
| 2024-07-04 | 42.26 | 41.32 | -0.55 | -1.31 | 43205.35 | 18077.97 | 1.89 |
| 2024-07-03 | 44.26 | 41.87 | -3.17 | -7.04 | 74385.34 | 31589.57 | 3.26 |
| 2024-07-02 | 44.98 | 45.04 | 0.60 | 1.35 | 83497.68 | 37172.38 | 3.66 |
| 2024-07-01 | 44.61 | 44.44 | 0.54 | 1.23 | 84211.72 | 37793.78 | 3.69 |
| 2024-06-28 | 42.43 | 43.90 | 1.13 | 2.64 | 57780.28 | 25342.20 | 2.53 |
| 2024-06-27 | 42.00 | 42.77 | 0.29 | 0.68 | 53572.29 | 23119.11 | 2.35 |
| 2024-06-26 | 40.64 | 42.48 | 2.05 | 5.07 | 37470.93 | 15586.57 | 1.64 |
| 2024-06-25 | 41.26 | 40.43 | -0.78 | -1.89 | 36880.56 | 15043.97 | 1.62 |
| 2024-06-24 | 42.03 | 41.21 | -1.18 | -2.78 | 48281.76 | 20352.93 | 2.12 |
| 2024-06-21 | 42.30 | 42.39 | -0.74 | -1.72 | 43833.25 | 18609.00 | 1.92 |
| 2024-06-20 | 43.16 | 43.13 | -0.41 | -0.94 | 64596.81 | 28463.74 | 2.83 |
| 2024-06-19 | 44.00 | 43.54 | -0.45 | -1.02 | 58614.60 | 25556.42 | 2.57 |
| 2024-06-18 | 42.76 | 43.99 | 1.30 | 3.05 | 77247.77 | 33935.05 | 3.39 |
| 2024-06-17 | 41.35 | 42.69 | 1.36 | 3.29 | 58906.36 | 24939.76 | 2.58 |
| 2024-06-14 | 40.95 | 41.33 | 0.00 | 0.00 | 26937.51 | 11082.78 | 1.18 |
| 2024-06-13 | 40.78 | 41.33 | 0.35 | 0.85 | 29038.26 | 12036.73 | 1.27 |
| 2024-06-12 | 40.70 | 40.98 | 0.47 | 1.16 | 26216.34 | 10713.09 | 1.15 |
| 2024-06-11 | 55.49 | 56.92 | 1.12 | 2.01 | 16396.30 | 9222.37 | 1.01 |
| 2024-06-07 | 57.60 | 55.80 | -1.46 | -2.55 | 25745.52 | 14480.48 | 1.58 |
| 2024-06-06 | 58.03 | 57.26 | -0.54 | -0.93 | 35470.89 | 20678.18 | 2.18 |
| 2024-06-05 | 58.00 | 57.80 | -0.30 | -0.52 | 32249.22 | 18871.19 | 1.98 |
| 2024-06-04 | 58.09 | 58.10 | -0.23 | -0.39 | 27322.93 | 15794.14 | 1.68 |
| 2024-06-03 | 57.36 | 58.33 | 0.97 | 1.69 | 41724.61 | 24191.33 | 2.56 |
| 2024-05-31 | 55.40 | 57.36 | 1.97 | 3.56 | 43201.02 | 24739.51 | 2.65 |
| 2024-05-30 | 54.89 | 55.39 | -0.30 | -0.54 | 22548.36 | 12377.58 | 1.40 |
| 2024-05-29 | 54.55 | 55.69 | 0.94 | 1.72 | 31163.45 | 17490.38 | 1.93 |
| 2024-05-28 | 53.53 | 54.75 | 0.75 | 1.39 | 36406.54 | 20046.66 | 2.25 |
| 2024-05-27 | 53.30 | 54.00 | 0.30 | 0.56 | 23486.06 | 12499.98 | 1.45 |
| 2024-05-24 | 57.79 | 53.70 | -3.91 | -6.79 | 64030.50 | 35742.06 | 3.96 |
| 2024-05-23 | 60.00 | 57.61 | -1.78 | -3.00 | 45287.67 | 26400.22 | 2.80 |
| 2024-05-22 | 54.45 | 59.39 | 5.21 | 9.62 | 81303.93 | 46851.87 | 5.03 |
| 2024-05-21 | 53.70 | 54.18 | 0.29 | 0.54 | 17018.26 | 9138.06 | 1.05 |
| 2024-05-20 | 53.20 | 53.89 | 0.44 | 0.82 | 16678.37 | 8980.19 | 1.03 |
| 2024-05-17 | 53.41 | 53.45 | -0.15 | -0.28 | 15986.38 | 8489.43 | 0.99 |
| 2024-05-16 | 54.38 | 53.60 | -0.25 | -0.46 | 16622.17 | 8952.39 | 1.03 |
| 2024-05-15 | 53.24 | 53.85 | 0.62 | 1.17 | 15466.59 | 8341.35 | 0.96 |
| 2024-05-14 | 53.00 | 53.23 | 0.15 | 0.28 | 13308.38 | 7111.53 | 0.82 |
| 2024-05-13 | 53.88 | 53.08 | -0.81 | -1.50 | 25026.09 | 13346.40 | 1.55 |
日K线
周K线
月K线
