协创数据(300857)股票信息
| 股票代码 | 300857 |
| 股票名称 | 协创数据 |
| 最新价/元 | 73.60 |
| 涨跌额/元 | -9.14 |
| 涨跌幅/% | -11.05 |
| 买入/元 | 73.60 |
| 卖出/元 | 73.62 |
| 昨收/元 | 82.74 |
| 今开/元 | 77.66 |
| 最高/元 | 81.80 |
| 最低/元 | 71.03 |
| 成交量/手 | 235028.37 |
| 成交额/万 | 180349.81 |
| 股净值/元 | 59.84 |
| 市净率 | 6.40 |
| 总市值/万 | 1805077.87 |
| 流通值/万 | 1799960.83 |
| 换手率/% | 9.61 |
| 入市日期 | 2020-07-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
协创数据(300857)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 | 77.66 | 73.60 | -9.14 | -11.05 | 235028.37 | 180349.81 | 9.61 |
| 2024-10-08 | 80.72 | 82.74 | 13.79 | 20.00 | 262203.64 | 207051.83 | 10.72 |
| 2024-09-30 | 60.80 | 68.95 | 11.27 | 19.54 | 204831.20 | 131186.74 | 8.38 |
| 2024-09-27 | 51.97 | 57.68 | 6.10 | 11.83 | 199589.76 | 109485.13 | 8.16 |
| 2024-09-26 | 48.58 | 51.58 | 3.22 | 6.66 | 165083.22 | 81257.63 | 6.75 |
| 2024-09-25 | 49.59 | 48.36 | -0.31 | -0.64 | 159896.16 | 79908.15 | 6.54 |
| 2024-09-24 | 45.65 | 48.67 | 3.22 | 7.09 | 141626.62 | 66365.57 | 5.79 |
| 2024-09-23 | 45.40 | 45.45 | 0.08 | 0.18 | 85640.50 | 39368.20 | 3.50 |
| 2024-09-20 | 44.95 | 45.37 | 0.70 | 1.57 | 73411.47 | 33470.39 | 3.00 |
| 2024-09-19 | 45.21 | 44.67 | -0.54 | -1.19 | 64471.26 | 28969.90 | 2.64 |
| 2024-09-18 | 45.33 | 45.21 | -0.19 | -0.42 | 48738.00 | 21937.91 | 1.99 |
| 2024-09-13 | 45.32 | 45.40 | 0.08 | 0.18 | 79300.65 | 36577.26 | 3.24 |
| 2024-09-12 | 48.20 | 45.32 | -1.73 | -3.68 | 84362.19 | 39171.10 | 3.45 |
| 2024-09-11 | 46.59 | 47.05 | 0.43 | 0.92 | 65862.00 | 31123.82 | 2.69 |
| 2024-09-10 | 46.60 | 46.62 | -0.10 | -0.21 | 48302.06 | 22378.28 | 1.98 |
| 2024-09-09 | 46.50 | 46.72 | 0.10 | 0.22 | 51828.00 | 24056.62 | 2.12 |
| 2024-09-06 | 47.85 | 46.62 | -1.12 | -2.35 | 50114.16 | 23659.32 | 2.05 |
| 2024-09-05 | 47.88 | 47.74 | 0.12 | 0.25 | 60584.43 | 28987.28 | 2.48 |
| 2024-09-04 | 47.39 | 47.62 | -0.99 | -2.04 | 58423.72 | 27753.61 | 2.39 |
| 2024-09-03 | 48.09 | 48.61 | 0.25 | 0.52 | 75624.00 | 36752.68 | 3.09 |
| 2024-09-02 | 52.47 | 48.36 | -3.18 | -6.17 | 98538.85 | 48770.15 | 4.03 |
| 2024-08-30 | 49.40 | 51.54 | 1.82 | 3.66 | 127513.77 | 65344.33 | 5.21 |
| 2024-08-29 | 48.75 | 49.72 | 0.17 | 0.34 | 96532.43 | 47301.86 | 3.95 |
| 2024-08-28 | 49.80 | 49.55 | -0.45 | -0.90 | 55938.00 | 27851.82 | 2.29 |
| 2024-08-27 | 51.99 | 50.00 | -2.41 | -4.60 | 88020.94 | 44173.78 | 3.60 |
| 2024-08-26 | 52.92 | 52.41 | 0.46 | 0.89 | 61682.05 | 32455.68 | 2.52 |
| 2024-08-23 | 52.12 | 51.95 | -0.70 | -1.33 | 33959.03 | 17688.34 | 1.38 |
| 2024-08-22 | 52.98 | 52.65 | -0.34 | -0.64 | 44742.95 | 23474.31 | 1.82 |
| 2024-08-21 | 52.86 | 52.99 | -0.01 | -0.02 | 42647.90 | 22724.67 | 1.74 |
| 2024-08-20 | 54.50 | 53.00 | -0.69 | -1.29 | 41374.90 | 22177.04 | 1.69 |
| 2024-08-19 | 54.37 | 53.69 | -1.07 | -1.95 | 54060.49 | 29289.86 | 2.20 |
| 2024-08-16 | 54.70 | 54.76 | 0.40 | 0.74 | 64209.16 | 35578.74 | 2.62 |
| 2024-08-15 | 55.52 | 54.36 | -1.44 | -2.58 | 75920.04 | 41626.94 | 3.10 |
| 2024-08-14 | 55.35 | 55.80 | 0.67 | 1.22 | 88335.00 | 49844.84 | 3.60 |
| 2024-08-13 | 55.10 | 55.13 | 0.05 | 0.09 | 71555.25 | 39773.34 | 2.92 |
| 2024-08-12 | 55.58 | 55.08 | -0.52 | -0.94 | 88274.63 | 49107.67 | 3.60 |
| 2024-08-09 | 56.00 | 55.60 | 2.33 | 4.37 | 143042.56 | 79897.45 | 5.83 |
| 2024-08-08 | 52.50 | 53.27 | 0.12 | 0.23 | 61557.00 | 32470.86 | 2.51 |
| 2024-08-07 | 53.00 | 53.15 | -0.13 | -0.24 | 79257.81 | 42447.76 | 3.23 |
| 2024-08-06 | 54.50 | 53.28 | 0.29 | 0.55 | 90850.70 | 48401.33 | 3.70 |
| 2024-08-05 | 56.50 | 52.99 | -5.41 | -9.26 | 126942.01 | 69822.75 | 5.18 |
| 2024-08-02 | 62.60 | 58.40 | -5.84 | -9.09 | 170706.18 | 103194.73 | 6.96 |
| 2024-08-01 | 66.65 | 64.24 | -0.44 | -0.68 | 77470.33 | 50417.08 | 3.16 |
| 2024-07-31 | 62.38 | 64.68 | 1.60 | 2.54 | 89332.42 | 56797.41 | 3.64 |
| 2024-07-30 | 64.50 | 63.08 | -2.07 | -3.18 | 74408.73 | 47054.74 | 3.03 |
| 2024-07-29 | 64.46 | 65.15 | 0.49 | 0.76 | 68346.63 | 44212.49 | 2.79 |
| 2024-07-26 | 64.83 | 64.66 | -0.02 | -0.03 | 59187.89 | 38094.22 | 2.41 |
| 2024-07-25 | 66.00 | 64.68 | -2.20 | -3.29 | 105369.86 | 67507.77 | 4.30 |
| 2024-07-24 | 67.75 | 66.88 | -0.64 | -0.95 | 111578.18 | 75555.54 | 4.55 |
| 2024-07-23 | 70.85 | 67.52 | -0.87 | -1.27 | 120147.87 | 84220.43 | 4.90 |
| 2024-07-22 | 68.00 | 68.39 | 0.34 | 0.50 | 75728.35 | 51498.71 | 3.09 |
| 2024-07-19 | 68.70 | 68.05 | -1.43 | -2.06 | 74685.33 | 51170.94 | 3.05 |
| 2024-07-18 | 69.15 | 69.48 | -1.00 | -1.42 | 97791.90 | 67060.78 | 3.99 |
| 2024-07-17 | 74.20 | 70.48 | -3.77 | -5.08 | 114099.11 | 82361.27 | 4.65 |
| 2024-07-16 | 73.97 | 74.25 | -0.07 | -0.09 | 116598.60 | 85146.77 | 4.75 |
| 2024-07-15 | 74.40 | 74.32 | 0.15 | 0.20 | 84569.97 | 62692.49 | 3.45 |
| 2024-07-12 | 70.00 | 74.17 | 1.64 | 2.26 | 121680.36 | 88243.55 | 4.96 |
| 2024-07-11 | 70.80 | 72.53 | 2.18 | 3.10 | 124291.69 | 87860.83 | 5.07 |
| 2024-07-10 | 67.50 | 70.35 | 2.56 | 3.78 | 138553.46 | 94257.29 | 5.65 |
| 2024-07-09 | 63.70 | 67.79 | 4.49 | 7.09 | 128295.80 | 83771.20 | 5.23 |
| 2024-07-08 | 64.78 | 63.30 | -1.78 | -2.74 | 65692.00 | 42040.17 | 2.68 |
| 2024-07-05 | 64.80 | 65.08 | 0.40 | 0.62 | 75359.36 | 48363.92 | 3.07 |
| 2024-07-04 | 63.71 | 64.68 | 1.01 | 1.59 | 105246.27 | 68688.39 | 4.29 |
| 2024-07-03 | 62.53 | 63.67 | 1.18 | 1.89 | 118761.14 | 76736.78 | 4.84 |
| 2024-07-02 | 60.58 | 62.49 | 1.27 | 2.07 | 105060.03 | 65325.07 | 4.28 |
| 2024-07-01 | 57.00 | 61.22 | 4.22 | 7.40 | 95454.30 | 56581.35 | 3.89 |
| 2024-06-28 | 54.55 | 57.00 | 2.35 | 4.30 | 58403.26 | 33126.45 | 2.38 |
| 2024-06-27 | 56.41 | 54.65 | -2.00 | -3.53 | 46502.14 | 25903.11 | 1.90 |
| 2024-06-26 | 56.22 | 56.65 | 1.27 | 2.29 | 47735.68 | 26636.47 | 1.95 |
| 2024-06-25 | 58.18 | 55.38 | -2.80 | -4.81 | 88960.58 | 49919.98 | 3.63 |
| 2024-06-24 | 59.85 | 58.18 | -1.77 | -2.95 | 47712.90 | 28274.17 | 1.95 |
| 2024-06-21 | 59.39 | 59.95 | 0.29 | 0.49 | 42747.84 | 25535.79 | 1.75 |
| 2024-06-20 | 60.41 | 59.66 | -1.01 | -1.67 | 43548.83 | 26295.30 | 1.79 |
| 2024-06-19 | 61.08 | 60.67 | -0.41 | -0.67 | 44427.77 | 27055.58 | 1.82 |
| 2024-06-18 | 59.93 | 61.08 | 1.33 | 2.23 | 60984.48 | 37056.37 | 2.50 |
| 2024-06-17 | 59.14 | 59.75 | 0.10 | 0.17 | 63325.00 | 37875.41 | 2.60 |
| 2024-06-14 | 57.20 | 59.65 | 2.66 | 4.67 | 95487.12 | 56491.29 | 3.92 |
| 2024-06-13 | 57.88 | 57.10 | -0.26 | -0.45 | 52691.86 | 30294.89 | 2.16 |
| 2024-06-12 | 55.10 | 57.36 | 2.18 | 3.95 | 62031.34 | 34978.03 | 2.54 |
| 2024-06-11 | 53.00 | 55.18 | 1.49 | 2.78 | 61041.34 | 33234.26 | 2.50 |
| 2024-06-07 | 56.12 | 53.69 | -2.60 | -4.62 | 106431.61 | 57185.90 | 4.37 |
| 2024-06-06 | 57.18 | 56.29 | -0.42 | -0.74 | 71329.34 | 40996.66 | 2.93 |
| 2024-06-05 | 59.17 | 56.71 | -2.10 | -3.57 | 70752.08 | 41039.27 | 2.90 |
| 2024-06-04 | 58.58 | 58.81 | 0.28 | 0.48 | 91469.57 | 52855.48 | 3.75 |
| 2024-06-03 | 56.45 | 58.53 | 2.68 | 4.80 | 76242.28 | 44418.95 | 3.13 |
| 2024-05-31 | 54.90 | 55.85 | 0.83 | 1.51 | 33156.98 | 18646.81 | 1.36 |
| 2024-05-30 | 54.88 | 55.02 | 0.22 | 0.40 | 32211.73 | 17770.92 | 1.32 |
| 2024-05-29 | 55.48 | 54.80 | -0.66 | -1.19 | 34254.84 | 18781.99 | 1.41 |
| 2024-05-28 | 56.83 | 55.46 | -1.52 | -2.67 | 40807.18 | 22974.11 | 1.67 |
| 2024-05-27 | 54.99 | 56.98 | 2.10 | 3.83 | 52287.58 | 29098.47 | 2.14 |
| 2024-05-24 | 57.00 | 54.88 | -1.64 | -2.90 | 43161.06 | 24131.02 | 1.77 |
| 2024-05-23 | 59.30 | 56.52 | -1.93 | -3.30 | 58491.02 | 33426.75 | 2.40 |
| 2024-05-22 | 58.53 | 58.45 | -0.48 | -0.82 | 37784.00 | 22118.19 | 1.55 |
| 2024-05-21 | 59.40 | 58.93 | -0.50 | -0.84 | 44378.00 | 26393.19 | 1.82 |
| 2024-05-20 | 57.67 | 59.43 | 1.08 | 1.85 | 51880.88 | 30368.09 | 2.13 |
| 2024-05-17 | 58.03 | 58.35 | -0.21 | -0.36 | 54528.00 | 31286.36 | 2.24 |
| 2024-05-16 | 58.05 | 58.56 | 0.95 | 1.65 | 63671.76 | 37622.55 | 2.61 |
| 2024-05-15 | 56.60 | 57.61 | 1.06 | 1.87 | 56891.00 | 33111.17 | 2.33 |
| 2024-05-14 | 57.46 | 56.55 | -0.81 | -1.41 | 56504.00 | 31986.31 | 2.32 |
| 2024-05-13 | 58.03 | 57.36 | -1.33 | -2.27 | 49833.13 | 28825.68 | 2.04 |
日K线
周K线
月K线
