信测标准(300938)股票信息
| 股票代码 | 300938 |
| 股票名称 | 信测标准 |
| 最新价/元 | 21.69 |
| 涨跌额/元 | -3.03 |
| 涨跌幅/% | -12.26 |
| 买入/元 | 21.68 |
| 卖出/元 | 21.69 |
| 昨收/元 | 24.72 |
| 今开/元 | 23.66 |
| 最高/元 | 23.66 |
| 最低/元 | 21.67 |
| 成交量/手 | 46104.89 |
| 成交额/万 | 10516.64 |
| 股净值/元 | 14.84 |
| 市净率 | 3.20 |
| 总市值/万 | 349697.32 |
| 流通值/万 | 244489.19 |
| 换手率/% | 4.09 |
| 入市日期 | 2021-01-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
信测标准(300938)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 | 23.66 | 21.69 | -3.03 | -12.26 | 46104.89 | 10516.64 | 4.09 |
| 2024-10-08 | 25.00 | 24.72 | 3.26 | 15.19 | 81510.65 | 19678.57 | 7.23 |
| 2024-09-30 | 20.00 | 21.46 | 2.59 | 13.73 | 58779.55 | 12098.20 | 5.21 |
| 2024-09-27 | 18.08 | 18.87 | 1.15 | 6.49 | 32794.00 | 6073.21 | 2.91 |
| 2024-09-26 | 17.17 | 17.72 | 0.55 | 3.20 | 17141.42 | 2984.43 | 1.52 |
| 2024-09-25 | 17.27 | 17.17 | 0.10 | 0.59 | 20334.65 | 3529.51 | 1.80 |
| 2024-09-24 | 16.56 | 17.07 | 0.59 | 3.58 | 14611.27 | 2461.69 | 1.30 |
| 2024-09-23 | 16.45 | 16.48 | 0.00 | 0.00 | 6496.85 | 1071.05 | 0.58 |
| 2024-09-20 | 16.71 | 16.48 | -0.17 | -1.02 | 9380.50 | 1545.05 | 0.83 |
| 2024-09-19 | 16.27 | 16.65 | 0.47 | 2.91 | 12883.73 | 2132.98 | 1.14 |
| 2024-09-18 | 16.40 | 16.18 | -0.15 | -0.92 | 8947.71 | 1445.11 | 0.79 |
| 2024-09-13 | 16.90 | 16.33 | -0.47 | -2.80 | 9478.80 | 1568.01 | 0.84 |
| 2024-09-12 | 16.88 | 16.80 | -0.11 | -0.65 | 7621.29 | 1294.10 | 0.68 |
| 2024-09-11 | 17.11 | 16.91 | -0.26 | -1.51 | 10511.78 | 1782.87 | 0.93 |
| 2024-09-10 | 16.99 | 17.17 | 0.18 | 1.06 | 8742.78 | 1486.89 | 0.78 |
| 2024-09-09 | 17.01 | 16.99 | -0.14 | -0.82 | 8116.35 | 1378.95 | 0.72 |
| 2024-09-06 | 17.80 | 17.13 | -0.57 | -3.22 | 11196.60 | 1943.47 | 0.99 |
| 2024-09-05 | 17.63 | 17.70 | 0.12 | 0.68 | 6753.55 | 1195.45 | 0.60 |
| 2024-09-04 | 17.65 | 17.58 | -0.18 | -1.01 | 8946.50 | 1574.48 | 0.79 |
| 2024-09-03 | 17.74 | 17.76 | 0.12 | 0.68 | 10906.20 | 1931.79 | 0.97 |
| 2024-09-02 | 18.23 | 17.64 | -0.71 | -3.87 | 17319.50 | 3112.32 | 1.54 |
| 2024-08-30 | 18.20 | 18.35 | 0.23 | 1.27 | 17694.10 | 3263.13 | 1.57 |
| 2024-08-29 | 17.78 | 18.12 | 0.35 | 1.97 | 12697.99 | 2284.85 | 1.13 |
| 2024-08-28 | 17.91 | 17.77 | 0.17 | 0.97 | 11176.25 | 1993.48 | 0.99 |
| 2024-08-27 | 17.99 | 17.60 | -0.39 | -2.17 | 11607.70 | 2076.98 | 1.03 |
| 2024-08-26 | 17.50 | 17.99 | 0.39 | 2.22 | 13421.40 | 2396.97 | 1.19 |
| 2024-08-23 | 17.62 | 17.60 | -0.05 | -0.28 | 9935.70 | 1737.14 | 0.88 |
| 2024-08-22 | 17.84 | 17.65 | -0.19 | -1.07 | 12633.75 | 2221.58 | 1.12 |
| 2024-08-21 | 17.95 | 17.84 | -0.17 | -0.94 | 10786.12 | 1922.11 | 0.96 |
| 2024-08-20 | 18.40 | 18.01 | -0.32 | -1.75 | 19487.81 | 3487.08 | 1.73 |
| 2024-08-19 | 18.20 | 18.33 | -0.08 | -0.44 | 14655.75 | 2698.91 | 1.30 |
| 2024-08-16 | 18.56 | 18.41 | 0.06 | 0.33 | 18496.50 | 3402.84 | 1.64 |
| 2024-08-15 | 18.07 | 18.35 | 0.13 | 0.71 | 16517.70 | 3013.68 | 1.47 |
| 2024-08-14 | 18.49 | 18.22 | -0.23 | -1.25 | 11247.81 | 2062.81 | 1.00 |
| 2024-08-13 | 18.35 | 18.45 | 0.11 | 0.60 | 10820.55 | 1981.14 | 0.96 |
| 2024-08-12 | 18.19 | 18.34 | 0.13 | 0.71 | 15138.26 | 2778.39 | 1.34 |
| 2024-08-09 | 18.35 | 18.21 | -0.08 | -0.44 | 13360.46 | 2459.11 | 1.19 |
| 2024-08-08 | 18.51 | 18.29 | -0.43 | -2.30 | 18330.30 | 3363.34 | 1.63 |
| 2024-08-07 | 18.83 | 18.72 | -0.06 | -0.32 | 16486.70 | 3099.42 | 1.46 |
| 2024-08-06 | 18.62 | 18.78 | 0.47 | 2.57 | 22661.70 | 4233.85 | 2.01 |
| 2024-08-05 | 19.09 | 18.31 | -1.07 | -5.52 | 34689.89 | 6548.91 | 3.08 |
| 2024-08-02 | 19.94 | 19.38 | -0.90 | -4.44 | 46324.35 | 9175.18 | 4.11 |
| 2024-08-01 | 19.57 | 20.28 | 0.83 | 4.27 | 64243.49 | 12841.80 | 5.70 |
| 2024-07-31 | 18.75 | 19.45 | 0.38 | 1.99 | 56039.47 | 10677.40 | 4.97 |
| 2024-07-30 | 18.39 | 19.07 | 0.84 | 4.61 | 62675.83 | 11961.52 | 5.56 |
| 2024-07-29 | 18.40 | 18.23 | -0.17 | -0.92 | 43017.12 | 7706.92 | 3.82 |
| 2024-07-26 | 18.77 | 18.40 | 0.14 | 0.77 | 42334.71 | 7850.43 | 3.76 |
| 2024-07-25 | 18.00 | 18.26 | 0.05 | 0.28 | 6278.01 | 1143.19 | 0.56 |
| 2024-07-24 | 19.02 | 18.21 | -0.81 | -4.26 | 18331.29 | 3367.27 | 1.63 |
| 2024-07-23 | 19.73 | 19.02 | -0.70 | -3.55 | 10995.74 | 2115.35 | 0.98 |
| 2024-07-22 | 19.90 | 19.72 | -0.16 | -0.81 | 10801.05 | 2126.06 | 0.96 |
| 2024-07-19 | 19.88 | 19.88 | -0.01 | -0.05 | 8364.69 | 1666.54 | 0.74 |
| 2024-07-18 | 20.28 | 19.89 | -0.40 | -1.97 | 8957.95 | 1781.45 | 0.79 |
| 2024-07-17 | 20.30 | 20.29 | -0.19 | -0.93 | 9679.31 | 1957.05 | 0.86 |
| 2024-07-16 | 20.09 | 20.48 | 0.18 | 0.89 | 12897.40 | 2622.97 | 1.14 |
| 2024-07-15 | 20.20 | 20.30 | 0.10 | 0.50 | 12753.18 | 2544.00 | 1.13 |
| 2024-07-12 | 20.41 | 20.20 | -0.24 | -1.17 | 11267.47 | 2277.80 | 1.00 |
| 2024-07-11 | 20.23 | 20.44 | 0.17 | 0.84 | 25068.55 | 5133.48 | 2.22 |
| 2024-07-10 | 19.38 | 20.27 | 0.87 | 4.49 | 28601.19 | 5728.99 | 2.54 |
| 2024-07-09 | 18.67 | 19.40 | 0.72 | 3.85 | 19499.64 | 3728.27 | 1.73 |
| 2024-07-08 | 19.22 | 18.68 | -0.58 | -3.01 | 10201.28 | 1923.48 | 0.91 |
| 2024-07-05 | 18.67 | 19.26 | 0.47 | 2.50 | 14057.21 | 2691.93 | 1.25 |
| 2024-07-04 | 19.21 | 18.79 | -0.42 | -2.19 | 11316.44 | 2151.57 | 1.00 |
| 2024-07-03 | 19.95 | 19.21 | -0.36 | -1.84 | 12041.15 | 2335.11 | 1.07 |
| 2024-07-02 | 19.86 | 19.57 | -0.29 | -1.46 | 11017.91 | 2167.47 | 0.97 |
| 2024-07-01 | 19.95 | 19.86 | -0.02 | -0.10 | 10892.54 | 2139.48 | 0.96 |
| 2024-06-28 | 20.02 | 19.88 | -0.12 | -0.60 | 9505.86 | 1918.76 | 0.84 |
| 2024-06-27 | 20.42 | 20.00 | -0.43 | -2.11 | 9455.91 | 1922.61 | 0.84 |
| 2024-06-26 | 19.83 | 20.43 | 0.60 | 3.03 | 9087.12 | 1828.74 | 0.80 |
| 2024-06-25 | 19.62 | 19.83 | 0.16 | 0.81 | 9212.09 | 1829.55 | 0.82 |
| 2024-06-24 | 20.30 | 19.67 | -0.86 | -4.19 | 11463.08 | 2283.36 | 1.01 |
| 2024-06-21 | 20.57 | 20.53 | -0.26 | -1.25 | 7928.07 | 1630.46 | 0.71 |
| 2024-06-20 | 21.07 | 20.79 | -0.56 | -2.62 | 11841.79 | 2484.16 | 1.06 |
| 2024-06-19 | 21.60 | 21.35 | -0.37 | -1.70 | 17704.00 | 3786.25 | 1.58 |
| 2024-06-18 | 21.80 | 21.72 | -0.08 | -0.37 | 30587.90 | 6588.02 | 2.73 |
| 2024-06-17 | 22.12 | 21.80 | -0.32 | -1.45 | 11761.77 | 2579.94 | 1.05 |
| 2024-06-14 | 22.40 | 22.12 | -0.21 | -0.94 | 9001.48 | 1986.46 | 0.80 |
| 2024-06-13 | 22.19 | 22.33 | 0.12 | 0.54 | 11290.26 | 2519.41 | 1.01 |
| 2024-06-12 | 22.00 | 22.21 | -0.03 | -0.14 | 14178.30 | 3161.65 | 1.27 |
| 2024-06-11 | 21.50 | 22.24 | 0.47 | 2.16 | 17883.35 | 3866.15 | 1.60 |
| 2024-06-07 | 22.26 | 21.77 | -0.49 | -2.20 | 18443.71 | 4070.04 | 1.65 |
| 2024-06-06 | 22.43 | 22.26 | -0.46 | -2.03 | 35108.15 | 7694.84 | 3.13 |
| 2024-06-05 | 22.98 | 22.72 | 0.13 | 0.58 | 31902.56 | 7425.33 | 2.85 |
| 2024-06-04 | 23.51 | 22.59 | -1.14 | -4.80 | 24929.43 | 5664.76 | 2.23 |
| 2024-06-03 | 23.77 | 23.73 | 0.07 | 0.30 | 28092.70 | 6762.45 | 2.51 |
| 2024-05-31 | 22.79 | 23.66 | 0.87 | 3.82 | 23161.09 | 5451.37 | 2.07 |
| 2024-05-30 | 22.91 | 22.79 | -0.17 | -0.74 | 8537.90 | 1960.42 | 0.76 |
| 2024-05-29 | 22.79 | 22.96 | -0.02 | -0.09 | 9193.71 | 2122.43 | 0.82 |
| 2024-05-28 | 23.00 | 22.98 | -0.18 | -0.78 | 8286.53 | 1913.40 | 0.74 |
| 2024-05-27 | 23.37 | 23.16 | -0.23 | -0.98 | 11160.76 | 2557.23 | 1.00 |
| 2024-05-24 | 35.00 | 33.52 | -1.79 | -5.07 | 16350.17 | 5528.57 | 2.05 |
| 2024-05-23 | 34.90 | 35.31 | 0.39 | 1.12 | 18736.00 | 6661.86 | 2.35 |
| 2024-05-22 | 34.74 | 34.92 | 0.32 | 0.93 | 7275.39 | 2526.48 | 0.91 |
| 2024-05-21 | 35.50 | 34.60 | -0.90 | -2.54 | 13621.04 | 4764.28 | 1.71 |
| 2024-05-20 | 35.43 | 35.50 | 0.10 | 0.28 | 13091.16 | 4629.88 | 1.64 |
| 2024-05-17 | 34.49 | 35.40 | 0.99 | 2.88 | 20650.14 | 7267.28 | 2.59 |
| 2024-05-16 | 34.35 | 34.41 | 0.13 | 0.38 | 8310.00 | 2878.91 | 1.04 |
| 2024-05-15 | 34.59 | 34.28 | -0.26 | -0.75 | 8456.50 | 2910.22 | 1.06 |
| 2024-05-14 | 34.54 | 34.54 | 0.01 | 0.03 | 10246.25 | 3565.14 | 1.29 |
| 2024-05-13 | 35.06 | 34.53 | -0.48 | -1.37 | 10023.70 | 3464.49 | 1.26 |
日K线
周K线
月K线
