震裕科技(300953)股票信息
| 股票代码 | 300953 |
| 股票名称 | 震裕科技 |
| 最新价/元 | 64.91 |
| 涨跌额/元 | -2.59 |
| 涨跌幅/% | -3.84 |
| 买入/元 | 64.90 |
| 卖出/元 | 64.91 |
| 昨收/元 | 67.50 |
| 今开/元 | 67.50 |
| 最高/元 | 69.99 |
| 最低/元 | 63.89 |
| 成交量/手 | 43107.33 |
| 成交额/万 | 29052.29 |
| 股净值/元 | 154.55 |
| 市净率 | 2.70 |
| 总市值/万 | 667170.13 |
| 流通值/万 | 441258.30 |
| 换手率/% | 6.34 |
| 入市日期 | 2021-03-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
震裕科技(300953)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 | 67.50 | 64.91 | -2.59 | -3.84 | 43107.33 | 29052.29 | 6.34 |
| 2024-10-08 | 71.00 | 67.50 | 7.01 | 11.59 | 41502.81 | 28019.48 | 6.11 |
| 2024-09-30 | 55.01 | 60.49 | 7.85 | 14.91 | 31342.72 | 18313.43 | 4.61 |
| 2024-09-27 | 49.79 | 52.64 | 3.24 | 6.56 | 17929.00 | 9316.75 | 2.64 |
| 2024-09-26 | 48.26 | 49.40 | 1.32 | 2.75 | 9255.35 | 4480.68 | 1.36 |
| 2024-09-25 | 47.87 | 48.08 | 0.68 | 1.44 | 10059.00 | 4904.54 | 1.48 |
| 2024-09-24 | 45.88 | 47.40 | 1.79 | 3.93 | 9534.00 | 4452.00 | 1.40 |
| 2024-09-23 | 46.28 | 45.61 | -0.46 | -1.00 | 5880.30 | 2704.74 | 0.87 |
| 2024-09-20 | 46.79 | 46.07 | -0.71 | -1.52 | 6128.17 | 2826.49 | 0.90 |
| 2024-09-19 | 46.90 | 46.78 | -0.18 | -0.38 | 6690.00 | 3135.20 | 0.98 |
| 2024-09-18 | 46.70 | 46.96 | 0.21 | 0.45 | 4637.68 | 2152.58 | 0.68 |
| 2024-09-13 | 48.09 | 46.75 | -1.30 | -2.71 | 4497.27 | 2116.23 | 0.66 |
| 2024-09-12 | 48.87 | 48.05 | -0.97 | -1.98 | 5507.18 | 2680.56 | 0.81 |
| 2024-09-11 | 47.28 | 49.02 | 1.31 | 2.75 | 9922.91 | 4864.14 | 1.46 |
| 2024-09-10 | 46.65 | 47.71 | 1.14 | 2.45 | 7707.00 | 3615.51 | 1.13 |
| 2024-09-09 | 46.61 | 46.57 | -0.39 | -0.83 | 4292.00 | 2000.05 | 0.63 |
| 2024-09-06 | 47.90 | 46.96 | -0.68 | -1.43 | 4875.00 | 2295.78 | 0.72 |
| 2024-09-05 | 49.93 | 47.64 | -1.47 | -2.99 | 9277.00 | 4480.12 | 1.36 |
| 2024-09-04 | 48.20 | 49.11 | 0.71 | 1.47 | 9019.10 | 4399.03 | 1.33 |
| 2024-09-03 | 46.12 | 48.40 | 1.72 | 3.69 | 9391.00 | 4498.32 | 1.38 |
| 2024-09-02 | 48.80 | 46.68 | -2.59 | -5.26 | 11904.00 | 5696.45 | 1.75 |
| 2024-08-30 | 50.10 | 49.27 | 0.22 | 0.45 | 11115.00 | 5484.02 | 1.64 |
| 2024-08-29 | 48.25 | 49.05 | 0.30 | 0.62 | 11229.38 | 5456.87 | 1.65 |
| 2024-08-28 | 48.76 | 48.75 | 0.65 | 1.35 | 8195.00 | 3962.75 | 1.21 |
| 2024-08-27 | 49.16 | 48.10 | -0.79 | -1.62 | 6264.00 | 3012.89 | 0.92 |
| 2024-08-26 | 46.78 | 48.89 | 1.99 | 4.24 | 9526.90 | 4629.66 | 1.40 |
| 2024-08-23 | 47.27 | 46.90 | -0.80 | -1.68 | 5561.68 | 2601.44 | 0.82 |
| 2024-08-22 | 46.99 | 47.70 | 0.90 | 1.92 | 7283.26 | 3452.53 | 1.07 |
| 2024-08-21 | 45.75 | 46.80 | 1.20 | 2.63 | 6164.00 | 2865.42 | 0.91 |
| 2024-08-20 | 46.50 | 45.60 | -1.10 | -2.36 | 6124.00 | 2809.84 | 0.90 |
| 2024-08-19 | 46.54 | 46.70 | -0.16 | -0.34 | 3987.35 | 1865.21 | 0.59 |
| 2024-08-16 | 47.23 | 46.86 | 0.06 | 0.13 | 5644.00 | 2654.95 | 0.83 |
| 2024-08-15 | 46.76 | 46.80 | -0.09 | -0.19 | 8112.91 | 3799.99 | 1.19 |
| 2024-08-14 | 48.00 | 46.89 | -1.25 | -2.60 | 6854.00 | 3232.46 | 1.01 |
| 2024-08-13 | 47.73 | 48.14 | 0.20 | 0.42 | 3712.00 | 1775.46 | 0.55 |
| 2024-08-12 | 48.05 | 47.94 | -0.23 | -0.48 | 4748.00 | 2276.52 | 0.70 |
| 2024-08-09 | 49.65 | 48.17 | -1.14 | -2.31 | 5253.80 | 2578.12 | 0.77 |
| 2024-08-08 | 49.71 | 49.31 | -0.43 | -0.86 | 6522.59 | 3213.98 | 0.96 |
| 2024-08-07 | 50.34 | 49.74 | -0.61 | -1.21 | 10552.00 | 5274.95 | 1.55 |
| 2024-08-06 | 52.00 | 50.35 | 0.71 | 1.43 | 12709.00 | 6469.27 | 1.87 |
| 2024-08-05 | 50.60 | 49.64 | -1.58 | -3.09 | 7029.48 | 3544.40 | 1.03 |
| 2024-08-02 | 52.25 | 51.22 | -1.65 | -3.12 | 8090.72 | 4175.81 | 1.19 |
| 2024-08-01 | 53.48 | 52.87 | -0.49 | -0.92 | 10730.03 | 5645.21 | 1.58 |
| 2024-07-31 | 50.25 | 53.36 | 3.50 | 7.02 | 11779.17 | 6084.90 | 1.73 |
| 2024-07-30 | 49.01 | 49.86 | 0.44 | 0.89 | 9179.00 | 4527.79 | 1.35 |
| 2024-07-29 | 50.93 | 49.42 | -1.51 | -2.97 | 6911.17 | 3436.56 | 1.02 |
| 2024-07-26 | 50.26 | 50.93 | 0.59 | 1.17 | 8168.17 | 4156.01 | 1.20 |
| 2024-07-25 | 50.00 | 50.34 | 0.86 | 1.74 | 8209.00 | 4126.30 | 1.21 |
| 2024-07-24 | 50.28 | 49.48 | -0.81 | -1.61 | 7818.33 | 3896.18 | 1.15 |
| 2024-07-23 | 52.09 | 50.29 | -1.88 | -3.60 | 7509.70 | 3845.03 | 1.10 |
| 2024-07-22 | 53.16 | 52.17 | -1.10 | -2.07 | 9734.32 | 5107.52 | 1.43 |
| 2024-07-19 | 55.48 | 53.27 | 1.48 | 2.86 | 17876.32 | 9620.27 | 2.63 |
| 2024-07-18 | 52.00 | 51.79 | -0.09 | -0.17 | 7274.67 | 3746.28 | 1.07 |
| 2024-07-17 | 52.77 | 51.88 | -1.16 | -2.19 | 6413.25 | 3325.69 | 0.94 |
| 2024-07-16 | 52.42 | 53.04 | 0.23 | 0.44 | 7080.25 | 3729.30 | 1.04 |
| 2024-07-15 | 53.24 | 52.81 | -0.50 | -0.94 | 6342.91 | 3352.16 | 0.93 |
| 2024-07-12 | 54.99 | 53.31 | 0.00 | 0.00 | 8892.91 | 4760.33 | 1.31 |
| 2024-07-11 | 52.23 | 53.31 | 1.60 | 3.09 | 11978.47 | 6387.06 | 1.76 |
| 2024-07-10 | 51.38 | 51.71 | 0.03 | 0.06 | 8822.18 | 4568.64 | 1.30 |
| 2024-07-09 | 49.46 | 51.68 | 2.29 | 4.64 | 10494.77 | 5255.95 | 1.54 |
| 2024-07-08 | 50.79 | 49.39 | -1.89 | -3.69 | 6827.00 | 3402.84 | 1.00 |
| 2024-07-05 | 50.13 | 51.28 | 0.89 | 1.77 | 8696.00 | 4379.97 | 1.28 |
| 2024-07-04 | 51.66 | 50.39 | -1.24 | -2.40 | 6494.00 | 3313.17 | 0.96 |
| 2024-07-03 | 52.17 | 51.63 | -0.77 | -1.47 | 5559.00 | 2882.61 | 0.82 |
| 2024-07-02 | 53.46 | 52.40 | -1.14 | -2.13 | 9186.52 | 4835.89 | 1.35 |
| 2024-07-01 | 52.66 | 53.54 | -0.66 | -1.22 | 10742.00 | 5714.87 | 1.58 |
| 2024-06-28 | 55.87 | 54.20 | 0.70 | 1.31 | 13501.12 | 7348.49 | 1.99 |
| 2024-06-27 | 54.43 | 53.50 | 1.50 | 2.89 | 16851.60 | 9077.55 | 2.48 |
| 2024-06-26 | 50.96 | 52.00 | 1.03 | 2.02 | 12555.60 | 6518.91 | 1.85 |
| 2024-06-25 | 52.30 | 50.97 | -0.23 | -0.45 | 9474.57 | 4824.15 | 1.39 |
| 2024-06-24 | 53.01 | 51.20 | -1.80 | -3.40 | 10434.00 | 5400.49 | 1.53 |
| 2024-06-21 | 53.01 | 53.00 | -0.35 | -0.66 | 10030.00 | 5309.01 | 1.48 |
| 2024-06-20 | 55.01 | 53.35 | -1.98 | -3.58 | 12044.76 | 6489.06 | 1.77 |
| 2024-06-19 | 56.69 | 55.33 | -1.36 | -2.40 | 9299.00 | 5173.66 | 1.37 |
| 2024-06-18 | 59.79 | 56.69 | -0.29 | -0.51 | 10903.00 | 6188.29 | 1.60 |
| 2024-06-17 | 56.89 | 56.98 | 0.09 | 0.16 | 8631.00 | 4936.74 | 1.27 |
| 2024-06-14 | 57.90 | 56.89 | -0.40 | -0.70 | 9977.52 | 5658.23 | 1.47 |
| 2024-06-13 | 57.20 | 57.29 | 0.09 | 0.16 | 7804.75 | 4472.01 | 1.15 |
| 2024-06-12 | 55.97 | 57.20 | -0.61 | -1.06 | 6504.00 | 3731.90 | 0.96 |
| 2024-06-11 | 56.31 | 57.81 | 0.81 | 1.42 | 8407.21 | 4795.56 | 1.24 |
| 2024-06-07 | 57.66 | 57.00 | -0.66 | -1.15 | 7426.00 | 4285.61 | 1.09 |
| 2024-06-06 | 60.07 | 57.66 | -2.44 | -4.06 | 10745.34 | 6311.20 | 1.58 |
| 2024-06-05 | 61.05 | 60.10 | -1.07 | -1.75 | 8598.05 | 5233.04 | 1.26 |
| 2024-06-04 | 60.63 | 61.17 | -0.81 | -1.31 | 7420.00 | 4515.95 | 1.09 |
| 2024-06-03 | 61.22 | 61.98 | -1.05 | -1.67 | 8533.60 | 5276.64 | 1.26 |
| 2024-05-31 | 64.11 | 63.03 | 1.32 | 2.14 | 11855.00 | 7507.48 | 1.74 |
| 2024-05-30 | 61.90 | 61.71 | -0.19 | -0.31 | 5459.03 | 3377.81 | 0.80 |
| 2024-05-29 | 63.00 | 61.90 | -0.43 | -0.69 | 5935.00 | 3687.90 | 0.87 |
| 2024-05-28 | 62.11 | 62.33 | -0.49 | -0.78 | 5022.10 | 3159.72 | 0.74 |
| 2024-05-27 | 62.68 | 62.86 | 0.19 | 0.30 | 5868.89 | 3653.36 | 0.86 |
| 2024-05-24 | 62.60 | 62.67 | -0.57 | -0.90 | 5672.00 | 3578.31 | 0.83 |
| 2024-05-23 | 64.73 | 63.24 | -1.47 | -2.27 | 6465.18 | 4117.76 | 0.95 |
| 2024-05-22 | 63.55 | 64.71 | 0.61 | 0.95 | 6002.00 | 3873.83 | 0.88 |
| 2024-05-21 | 64.30 | 64.10 | -0.82 | -1.26 | 8592.70 | 5504.78 | 1.26 |
| 2024-05-20 | 63.70 | 64.92 | 1.37 | 2.16 | 8770.13 | 5649.97 | 1.29 |
| 2024-05-17 | 63.45 | 63.55 | 0.17 | 0.27 | 8471.12 | 5383.82 | 1.25 |
| 2024-05-16 | 64.67 | 63.38 | -1.26 | -1.95 | 7642.00 | 4869.16 | 1.12 |
| 2024-05-15 | 64.52 | 64.64 | 0.09 | 0.14 | 6176.76 | 3985.66 | 0.91 |
| 2024-05-14 | 64.15 | 64.55 | 0.45 | 0.70 | 9141.73 | 5929.64 | 1.34 |
| 2024-05-13 | 65.38 | 64.10 | -1.56 | -2.38 | 11832.73 | 7673.18 | 1.74 |
日K线
周K线
月K线
