春晖智控(300943)股票信息
| 股票代码 | 300943 |
| 股票名称 | 春晖智控 |
| 最新价/元 | 13.11 |
| 涨跌额/元 | -1.97 |
| 涨跌幅/% | -13.06 |
| 买入/元 | 13.10 |
| 卖出/元 | 13.11 |
| 昨收/元 | 15.08 |
| 今开/元 | 14.35 |
| 最高/元 | 14.43 |
| 最低/元 | 13.10 |
| 成交量/手 | 136355.29 |
| 成交额/万 | 18832.82 |
| 股净值/元 | 34.50 |
| 市净率 | 2.82 |
| 总市值/万 | 267208.02 |
| 流通值/万 | 163174.76 |
| 换手率/% | 10.96 |
| 入市日期 | 2021-02-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
春晖智控(300943)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 | 14.35 | 13.11 | -1.97 | -13.06 | 136355.29 | 18832.82 | 10.96 |
| 2024-10-08 | 16.03 | 15.08 | 1.41 | 10.32 | 214135.32 | 31861.00 | 17.20 |
| 2024-09-30 | 12.50 | 13.67 | 1.47 | 12.05 | 223336.59 | 29057.14 | 17.94 |
| 2024-09-27 | 11.47 | 12.20 | 0.74 | 6.46 | 175631.95 | 20953.67 | 14.11 |
| 2024-09-26 | 10.72 | 11.46 | 0.78 | 7.30 | 143052.32 | 16134.86 | 11.49 |
| 2024-09-25 | 10.59 | 10.68 | 0.16 | 1.52 | 50115.00 | 5388.82 | 4.03 |
| 2024-09-24 | 10.26 | 10.52 | 0.30 | 2.94 | 36042.50 | 3751.36 | 2.90 |
| 2024-09-23 | 10.27 | 10.22 | -0.07 | -0.68 | 20471.00 | 2098.87 | 1.64 |
| 2024-09-20 | 10.48 | 10.29 | -0.19 | -1.81 | 25419.50 | 2625.18 | 2.04 |
| 2024-09-19 | 10.42 | 10.48 | 0.15 | 1.45 | 22562.00 | 2356.64 | 1.81 |
| 2024-09-18 | 10.46 | 10.33 | -0.01 | -0.10 | 24315.32 | 2484.82 | 1.95 |
| 2024-09-13 | 10.48 | 10.34 | -0.14 | -1.34 | 23008.00 | 2387.02 | 1.85 |
| 2024-09-12 | 10.56 | 10.48 | -0.18 | -1.69 | 25644.00 | 2715.65 | 2.06 |
| 2024-09-11 | 10.73 | 10.66 | -0.05 | -0.47 | 19595.00 | 2089.25 | 1.57 |
| 2024-09-10 | 10.59 | 10.71 | 0.12 | 1.13 | 28150.00 | 2995.60 | 2.26 |
| 2024-09-09 | 10.46 | 10.59 | 0.12 | 1.15 | 28519.00 | 3001.32 | 2.29 |
| 2024-09-06 | 10.88 | 10.47 | -0.37 | -3.41 | 45277.00 | 4815.44 | 3.64 |
| 2024-09-05 | 10.80 | 10.84 | 0.04 | 0.37 | 33544.25 | 3624.93 | 2.70 |
| 2024-09-04 | 10.86 | 10.80 | -0.10 | -0.92 | 35640.26 | 3843.98 | 2.86 |
| 2024-09-03 | 10.96 | 10.90 | -0.12 | -1.09 | 44630.00 | 4893.14 | 3.59 |
| 2024-09-02 | 11.15 | 11.02 | -0.15 | -1.34 | 49165.00 | 5502.38 | 3.95 |
| 2024-08-30 | 11.13 | 11.17 | 0.07 | 0.63 | 67185.50 | 7554.51 | 5.40 |
| 2024-08-29 | 10.91 | 11.10 | 0.16 | 1.46 | 41427.00 | 4572.66 | 3.33 |
| 2024-08-28 | 10.87 | 10.94 | -0.02 | -0.18 | 45695.00 | 5051.47 | 3.67 |
| 2024-08-27 | 10.87 | 10.96 | 0.00 | 0.00 | 44915.00 | 4920.59 | 3.61 |
| 2024-08-26 | 10.69 | 10.96 | 0.27 | 2.53 | 58859.52 | 6402.74 | 4.80 |
| 2024-08-23 | 11.20 | 10.69 | -0.49 | -4.38 | 81372.52 | 8780.48 | 6.64 |
| 2024-08-22 | 11.13 | 11.18 | 0.07 | 0.63 | 98780.56 | 11240.60 | 8.06 |
| 2024-08-21 | 11.03 | 11.11 | -0.08 | -0.72 | 51309.00 | 5681.59 | 4.19 |
| 2024-08-20 | 11.35 | 11.19 | -0.02 | -0.18 | 76421.61 | 8577.90 | 6.24 |
| 2024-08-19 | 11.50 | 11.21 | -0.45 | -3.86 | 96064.20 | 10846.87 | 7.84 |
| 2024-08-16 | 11.82 | 11.66 | 0.03 | 0.26 | 126134.10 | 15016.74 | 10.30 |
| 2024-08-15 | 11.58 | 11.63 | -0.12 | -1.02 | 98574.20 | 11319.96 | 8.05 |
| 2024-08-14 | 11.37 | 11.75 | 0.30 | 2.62 | 129694.50 | 15286.39 | 10.59 |
| 2024-08-13 | 11.10 | 11.45 | 0.29 | 2.60 | 86110.50 | 9704.51 | 7.03 |
| 2024-08-12 | 11.26 | 11.16 | -0.35 | -3.04 | 116736.33 | 13068.79 | 9.53 |
| 2024-08-09 | 11.46 | 11.51 | -0.47 | -3.92 | 136027.50 | 15817.57 | 11.10 |
| 2024-08-08 | 12.55 | 11.98 | -0.49 | -3.93 | 218428.30 | 27611.09 | 17.83 |
| 2024-08-07 | 12.35 | 12.47 | 0.47 | 3.92 | 236471.98 | 29879.79 | 19.30 |
| 2024-08-06 | 11.69 | 12.00 | 0.25 | 2.13 | 202714.93 | 24000.48 | 16.55 |
| 2024-08-05 | 12.52 | 11.75 | -2.01 | -14.61 | 276337.35 | 34018.92 | 22.56 |
| 2024-08-02 | 13.88 | 13.76 | 0.37 | 2.76 | 423665.98 | 61100.54 | 34.58 |
| 2024-08-01 | 11.14 | 13.39 | 2.23 | 19.98 | 211986.72 | 27104.46 | 17.30 |
| 2024-07-31 | 10.68 | 11.16 | -0.20 | -1.76 | 128187.09 | 14088.28 | 10.46 |
| 2024-07-30 | 10.76 | 11.36 | 0.80 | 7.58 | 169848.13 | 19884.52 | 13.87 |
| 2024-07-29 | 10.27 | 10.56 | 0.36 | 3.53 | 40635.00 | 4262.98 | 3.32 |
| 2024-07-26 | 9.91 | 10.20 | 0.38 | 3.87 | 30392.50 | 3074.55 | 2.48 |
| 2024-07-25 | 9.70 | 9.82 | 0.11 | 1.13 | 14046.00 | 1373.29 | 1.15 |
| 2024-07-24 | 9.86 | 9.71 | -0.17 | -1.72 | 18402.07 | 1795.36 | 1.50 |
| 2024-07-23 | 10.12 | 9.88 | -0.22 | -2.18 | 15216.00 | 1527.39 | 1.24 |
| 2024-07-22 | 9.90 | 10.10 | 0.18 | 1.82 | 19444.77 | 1955.09 | 1.59 |
| 2024-07-19 | 9.77 | 9.92 | 0.15 | 1.54 | 16712.61 | 1653.93 | 1.36 |
| 2024-07-18 | 9.83 | 9.77 | -0.10 | -1.01 | 21463.50 | 2067.13 | 1.75 |
| 2024-07-17 | 9.96 | 9.87 | -0.20 | -1.99 | 15412.50 | 1526.24 | 1.26 |
| 2024-07-16 | 10.00 | 10.07 | 0.01 | 0.10 | 13643.00 | 1369.31 | 1.11 |
| 2024-07-15 | 10.20 | 10.06 | -0.24 | -2.33 | 15904.00 | 1598.80 | 1.30 |
| 2024-07-12 | 10.42 | 10.30 | -0.13 | -1.25 | 17385.00 | 1802.23 | 1.42 |
| 2024-07-11 | 10.31 | 10.43 | 0.34 | 3.37 | 29349.00 | 3040.94 | 2.40 |
| 2024-07-10 | 10.13 | 10.09 | -0.16 | -1.56 | 19055.00 | 1929.82 | 1.56 |
| 2024-07-09 | 9.76 | 10.25 | 0.55 | 5.67 | 34027.50 | 3387.36 | 2.78 |
| 2024-07-08 | 10.11 | 9.70 | -0.38 | -3.77 | 23505.00 | 2302.00 | 1.92 |
| 2024-07-05 | 9.99 | 10.08 | 0.09 | 0.90 | 26464.50 | 2633.47 | 2.16 |
| 2024-07-04 | 10.52 | 9.99 | -0.37 | -3.57 | 28551.00 | 2892.97 | 2.33 |
| 2024-07-03 | 10.71 | 10.36 | -0.32 | -3.00 | 25849.83 | 2700.46 | 2.11 |
| 2024-07-02 | 10.58 | 10.68 | 0.07 | 0.66 | 25533.83 | 2721.94 | 2.08 |
| 2024-07-01 | 10.75 | 10.61 | -0.18 | -1.67 | 33746.50 | 3562.78 | 2.75 |
| 2024-06-28 | 10.43 | 10.79 | 0.21 | 1.99 | 46504.00 | 4987.65 | 3.80 |
| 2024-06-27 | 10.66 | 10.58 | -0.08 | -0.75 | 71277.50 | 7805.82 | 5.82 |
| 2024-06-26 | 10.30 | 10.66 | 0.51 | 5.03 | 37708.82 | 3910.57 | 3.08 |
| 2024-06-25 | 10.02 | 10.15 | 0.18 | 1.81 | 31646.00 | 3225.55 | 2.58 |
| 2024-06-24 | 10.46 | 9.97 | -0.65 | -6.12 | 44938.32 | 4548.07 | 3.67 |
| 2024-06-21 | 10.91 | 10.62 | -0.24 | -2.21 | 34570.00 | 3681.72 | 2.82 |
| 2024-06-20 | 11.23 | 10.86 | -0.53 | -4.65 | 51520.00 | 5709.02 | 4.21 |
| 2024-06-19 | 11.39 | 11.39 | 0.11 | 0.98 | 61058.44 | 6975.38 | 4.98 |
| 2024-06-18 | 10.71 | 11.28 | 0.55 | 5.13 | 62643.00 | 6943.30 | 5.11 |
| 2024-06-17 | 10.68 | 10.73 | -0.14 | -1.29 | 33865.11 | 3663.87 | 2.76 |
| 2024-06-14 | 10.85 | 10.87 | 0.02 | 0.18 | 42664.52 | 4658.30 | 3.48 |
| 2024-06-13 | 10.77 | 10.85 | 0.08 | 0.74 | 40336.51 | 4357.12 | 3.29 |
| 2024-06-12 | 10.60 | 10.77 | 0.16 | 1.51 | 44565.77 | 4795.03 | 3.64 |
| 2024-06-11 | 10.52 | 10.61 | 0.06 | 0.57 | 41167.43 | 4272.26 | 3.36 |
| 2024-06-07 | 10.54 | 10.55 | 0.27 | 2.63 | 71146.83 | 7576.17 | 5.81 |
| 2024-06-06 | 11.31 | 10.28 | -1.34 | -11.53 | 118608.09 | 12643.82 | 9.68 |
| 2024-06-05 | 12.45 | 11.62 | -1.20 | -9.36 | 136490.62 | 16377.32 | 11.14 |
| 2024-06-04 | 13.15 | 12.82 | -0.24 | -1.84 | 177494.47 | 22615.59 | 14.49 |
| 2024-06-03 | 11.76 | 13.06 | 1.45 | 12.49 | 245579.55 | 32577.11 | 20.05 |
| 2024-05-31 | 11.91 | 11.61 | -0.58 | -4.76 | 71887.18 | 8426.10 | 5.87 |
| 2024-05-30 | 11.80 | 12.19 | 0.33 | 2.78 | 91062.82 | 11205.22 | 7.43 |
| 2024-05-29 | 11.85 | 11.98 | -0.34 | -2.76 | 60771.64 | 7255.75 | 4.96 |
| 2024-05-28 | 12.23 | 12.32 | -0.26 | -2.07 | 86174.96 | 10534.23 | 7.03 |
| 2024-05-27 | 11.67 | 12.58 | 0.76 | 6.43 | 122308.01 | 15112.33 | 9.98 |
| 2024-05-24 | 11.23 | 11.82 | 0.38 | 3.32 | 77560.74 | 9030.90 | 6.33 |
| 2024-05-23 | 10.93 | 11.44 | 0.40 | 3.62 | 73678.47 | 8468.44 | 6.01 |
| 2024-05-22 | 10.93 | 11.04 | 0.13 | 1.19 | 14678.00 | 1617.82 | 1.20 |
| 2024-05-21 | 11.30 | 10.91 | -0.32 | -2.85 | 21679.00 | 2385.65 | 1.77 |
| 2024-05-20 | 11.04 | 11.23 | 0.11 | 0.99 | 21252.82 | 2368.05 | 1.73 |
| 2024-05-17 | 10.87 | 11.12 | 0.16 | 1.46 | 18303.50 | 2016.59 | 1.49 |
| 2024-05-16 | 10.93 | 10.96 | 0.10 | 0.92 | 19004.59 | 2086.99 | 1.55 |
| 2024-05-15 | 10.90 | 10.86 | -0.08 | -0.73 | 18403.82 | 2022.14 | 1.50 |
| 2024-05-14 | 10.85 | 10.94 | 0.12 | 1.11 | 21536.50 | 2358.48 | 1.76 |
| 2024-05-13 | 11.20 | 10.82 | -0.47 | -4.16 | 45866.15 | 5013.51 | 3.74 |
日K线
周K线
月K线
