达瑞电子(300976)股票信息
| 股票代码 | 300976 |
| 股票名称 | 达瑞电子 |
| 最新价/元 | 61.50 |
| 涨跌额/元 | -5.04 |
| 涨跌幅/% | -7.57 |
| 买入/元 | 61.45 |
| 卖出/元 | 61.50 |
| 昨收/元 | 66.54 |
| 今开/元 | 64.81 |
| 最高/元 | 66.59 |
| 最低/元 | 60.30 |
| 成交量/手 | 47691.20 |
| 成交额/万 | 30217.98 |
| 股净值/元 | 78.85 |
| 市净率 | 1.79 |
| 总市值/万 | 586569.17 |
| 流通值/万 | 236505.41 |
| 换手率/% | 12.40 |
| 入市日期 | 2021-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
达瑞电子(300976)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 | 64.81 | 61.50 | -5.04 | -7.57 | 47691.20 | 30217.98 | 12.40 |
| 2024-10-08 | 66.54 | 66.54 | 11.09 | 20.00 | 57386.47 | 37442.54 | 14.92 |
| 2024-09-30 | 47.75 | 55.45 | 9.24 | 20.00 | 45159.44 | 23266.42 | 11.74 |
| 2024-09-27 | 43.71 | 46.21 | 3.57 | 8.37 | 22730.03 | 10196.34 | 5.91 |
| 2024-09-26 | 40.95 | 42.64 | 1.69 | 4.13 | 12657.56 | 5306.91 | 3.29 |
| 2024-09-25 | 41.29 | 40.95 | -0.11 | -0.27 | 13844.80 | 5765.74 | 3.60 |
| 2024-09-24 | 39.56 | 41.06 | 1.46 | 3.69 | 12970.80 | 5227.98 | 3.37 |
| 2024-09-23 | 40.72 | 39.60 | -1.04 | -2.56 | 12645.60 | 5076.15 | 3.29 |
| 2024-09-20 | 41.75 | 40.64 | -0.98 | -2.36 | 10395.00 | 4256.14 | 2.70 |
| 2024-09-19 | 41.42 | 41.62 | 0.27 | 0.65 | 7440.00 | 3087.37 | 1.93 |
| 2024-09-18 | 42.01 | 41.35 | -0.66 | -1.57 | 6986.00 | 2878.30 | 1.82 |
| 2024-09-13 | 42.76 | 42.01 | -0.58 | -1.36 | 7643.25 | 3226.88 | 1.99 |
| 2024-09-12 | 43.65 | 42.59 | -1.06 | -2.43 | 8762.40 | 3789.47 | 2.28 |
| 2024-09-11 | 44.00 | 43.65 | -0.35 | -0.80 | 7814.00 | 3405.22 | 2.03 |
| 2024-09-10 | 43.88 | 44.00 | 0.17 | 0.39 | 8858.00 | 3873.34 | 2.30 |
| 2024-09-09 | 44.01 | 43.83 | -0.42 | -0.95 | 8332.40 | 3670.27 | 2.17 |
| 2024-09-06 | 45.69 | 44.25 | -1.40 | -3.07 | 12177.00 | 5427.31 | 3.17 |
| 2024-09-05 | 45.40 | 45.65 | 0.25 | 0.55 | 10284.31 | 4691.60 | 2.67 |
| 2024-09-04 | 45.97 | 45.40 | -1.20 | -2.58 | 16062.40 | 7258.72 | 4.18 |
| 2024-09-03 | 46.89 | 46.60 | -0.33 | -0.70 | 11981.00 | 5615.13 | 3.12 |
| 2024-09-02 | 48.55 | 46.93 | -1.36 | -2.82 | 18001.80 | 8606.70 | 4.68 |
| 2024-08-30 | 46.79 | 48.29 | 1.38 | 2.94 | 25901.45 | 12470.46 | 6.74 |
| 2024-08-29 | 46.00 | 46.91 | 0.55 | 1.19 | 19343.00 | 9067.82 | 5.03 |
| 2024-08-28 | 46.00 | 46.36 | 0.17 | 0.37 | 11118.00 | 5147.72 | 2.89 |
| 2024-08-27 | 47.61 | 46.19 | -1.29 | -2.72 | 15367.00 | 7155.71 | 4.00 |
| 2024-08-26 | 46.60 | 47.48 | 0.82 | 1.76 | 20449.85 | 9659.27 | 5.32 |
| 2024-08-23 | 46.00 | 46.66 | 0.51 | 1.11 | 13780.00 | 6384.51 | 3.58 |
| 2024-08-22 | 46.48 | 46.15 | -0.50 | -1.07 | 10915.00 | 5072.40 | 2.84 |
| 2024-08-21 | 46.26 | 46.65 | 0.30 | 0.65 | 14067.80 | 6576.16 | 3.66 |
| 2024-08-20 | 46.73 | 46.35 | -0.24 | -0.52 | 14273.60 | 6651.60 | 3.71 |
| 2024-08-19 | 47.70 | 46.59 | -1.42 | -2.96 | 23040.00 | 10861.04 | 5.99 |
| 2024-08-16 | 48.90 | 48.01 | -0.54 | -1.11 | 36629.25 | 17856.17 | 9.52 |
| 2024-08-15 | 47.50 | 48.55 | 0.76 | 1.59 | 25713.80 | 12375.92 | 6.69 |
| 2024-08-14 | 47.47 | 47.79 | -0.19 | -0.40 | 26730.25 | 12755.71 | 6.95 |
| 2024-08-13 | 44.77 | 47.98 | 3.03 | 6.74 | 36189.00 | 17039.37 | 9.41 |
| 2024-08-12 | 44.80 | 44.95 | 0.12 | 0.27 | 9792.00 | 4400.76 | 2.55 |
| 2024-08-09 | 44.65 | 44.83 | 0.27 | 0.61 | 8951.00 | 4033.08 | 2.33 |
| 2024-08-08 | 44.41 | 44.56 | 0.06 | 0.14 | 10601.40 | 4692.36 | 2.76 |
| 2024-08-07 | 44.76 | 44.50 | -0.30 | -0.67 | 9252.73 | 4154.19 | 2.41 |
| 2024-08-06 | 45.20 | 44.80 | 0.31 | 0.70 | 10552.70 | 4730.43 | 2.74 |
| 2024-08-05 | 46.20 | 44.49 | -2.36 | -5.04 | 23563.80 | 10700.00 | 6.13 |
| 2024-08-02 | 47.61 | 46.85 | -0.92 | -1.93 | 27706.25 | 13243.68 | 7.20 |
| 2024-08-01 | 48.00 | 47.77 | -0.66 | -1.36 | 26334.75 | 12667.08 | 6.85 |
| 2024-07-31 | 46.74 | 48.43 | 1.39 | 2.96 | 48362.60 | 22964.60 | 12.58 |
| 2024-07-30 | 50.25 | 47.04 | -2.00 | -4.08 | 65824.48 | 31908.54 | 17.12 |
| 2024-07-29 | 47.17 | 49.04 | 8.17 | 19.99 | 42836.45 | 20704.61 | 11.14 |
| 2024-07-26 | 40.75 | 40.87 | 0.31 | 0.76 | 7147.25 | 2928.74 | 1.86 |
| 2024-07-25 | 41.28 | 40.56 | -0.83 | -2.01 | 9788.00 | 3965.06 | 2.55 |
| 2024-07-24 | 42.78 | 41.39 | -1.53 | -3.57 | 12475.00 | 5291.62 | 3.24 |
| 2024-07-23 | 44.40 | 42.92 | -1.56 | -3.51 | 10135.80 | 4407.91 | 2.64 |
| 2024-07-22 | 43.74 | 44.48 | 0.71 | 1.62 | 9257.32 | 4084.17 | 2.41 |
| 2024-07-19 | 43.99 | 43.77 | -0.39 | -0.88 | 11484.00 | 5074.40 | 2.99 |
| 2024-07-18 | 44.45 | 44.16 | -1.03 | -2.28 | 16640.20 | 7266.93 | 4.33 |
| 2024-07-17 | 46.66 | 45.19 | -2.14 | -4.52 | 18999.60 | 8729.55 | 4.94 |
| 2024-07-16 | 45.65 | 47.33 | 2.13 | 4.71 | 27528.92 | 12867.87 | 7.16 |
| 2024-07-15 | 45.97 | 45.20 | -0.80 | -1.74 | 10594.00 | 4808.53 | 2.76 |
| 2024-07-12 | 45.60 | 46.00 | -0.68 | -1.46 | 14706.92 | 6715.04 | 3.83 |
| 2024-07-11 | 45.67 | 46.68 | 1.58 | 3.50 | 24205.20 | 11116.61 | 6.30 |
| 2024-07-10 | 45.24 | 45.10 | -0.14 | -0.31 | 14144.86 | 6372.59 | 3.68 |
| 2024-07-09 | 42.10 | 45.24 | 3.14 | 7.46 | 24355.72 | 10762.13 | 6.34 |
| 2024-07-08 | 42.72 | 42.10 | -0.80 | -1.87 | 9527.60 | 4049.08 | 2.48 |
| 2024-07-05 | 42.68 | 42.90 | 0.22 | 0.52 | 9036.00 | 3833.81 | 2.35 |
| 2024-07-04 | 43.31 | 42.68 | -1.55 | -3.50 | 15148.00 | 6563.20 | 3.94 |
| 2024-07-03 | 43.99 | 44.23 | 0.24 | 0.55 | 18339.30 | 8116.37 | 4.77 |
| 2024-07-02 | 44.40 | 43.99 | -0.72 | -1.61 | 11926.92 | 5258.11 | 3.10 |
| 2024-07-01 | 45.62 | 44.71 | -1.14 | -2.49 | 22346.64 | 9917.30 | 5.81 |
| 2024-06-28 | 44.38 | 45.85 | 1.34 | 3.01 | 27179.52 | 12421.40 | 7.07 |
| 2024-06-27 | 43.79 | 44.51 | 0.46 | 1.04 | 23475.34 | 10633.66 | 6.11 |
| 2024-06-26 | 42.09 | 44.05 | 1.93 | 4.58 | 12062.93 | 5210.20 | 3.14 |
| 2024-06-25 | 42.78 | 42.12 | -0.65 | -1.52 | 14427.40 | 6112.56 | 3.75 |
| 2024-06-24 | 44.13 | 42.77 | -1.58 | -3.56 | 18017.72 | 7946.16 | 4.69 |
| 2024-06-21 | 43.22 | 44.35 | 0.65 | 1.49 | 15547.72 | 6816.67 | 4.04 |
| 2024-06-20 | 44.31 | 43.70 | -0.86 | -1.93 | 17816.60 | 7972.29 | 4.63 |
| 2024-06-19 | 44.48 | 44.56 | 0.08 | 0.18 | 16408.33 | 7265.77 | 4.27 |
| 2024-06-18 | 44.93 | 44.48 | -0.78 | -1.72 | 20357.99 | 9028.65 | 5.30 |
| 2024-06-17 | 44.31 | 45.26 | 1.21 | 2.75 | 24815.00 | 11080.45 | 6.46 |
| 2024-06-14 | 44.88 | 44.05 | -1.97 | -4.28 | 23833.54 | 10500.62 | 6.20 |
| 2024-06-13 | 44.00 | 46.02 | 1.67 | 3.77 | 37446.84 | 17122.13 | 9.74 |
| 2024-06-12 | 42.71 | 44.35 | 2.64 | 6.33 | 32875.95 | 14655.37 | 8.55 |
| 2024-06-11 | 40.16 | 41.71 | 1.56 | 3.89 | 10729.07 | 4370.58 | 2.79 |
| 2024-06-07 | 39.45 | 40.15 | 0.74 | 1.88 | 7424.00 | 2978.54 | 1.93 |
| 2024-06-06 | 40.76 | 39.41 | -1.56 | -3.81 | 12766.60 | 5149.26 | 3.32 |
| 2024-06-05 | 41.59 | 40.97 | -0.36 | -0.87 | 8068.87 | 3326.27 | 2.10 |
| 2024-06-04 | 42.50 | 41.33 | -1.62 | -3.77 | 14266.03 | 5883.79 | 3.71 |
| 2024-06-03 | 42.75 | 42.95 | 0.09 | 0.21 | 15138.06 | 6541.34 | 3.94 |
| 2024-05-31 | 42.23 | 43.09 | 0.90 | 2.13 | 13392.00 | 5786.65 | 3.48 |
| 2024-05-30 | 42.59 | 42.19 | -0.38 | -0.89 | 10645.20 | 4507.80 | 2.77 |
| 2024-05-29 | 41.35 | 42.57 | 1.01 | 2.43 | 9772.30 | 4145.67 | 2.54 |
| 2024-05-28 | 41.95 | 41.56 | -0.70 | -1.66 | 7685.60 | 3226.71 | 2.00 |
| 2024-05-27 | 41.12 | 42.26 | 0.74 | 1.78 | 12075.30 | 5042.49 | 3.14 |
| 2024-05-24 | 42.80 | 41.52 | -2.58 | -5.85 | 22425.66 | 9574.54 | 5.83 |
| 2024-05-23 | 42.55 | 44.10 | 1.31 | 3.06 | 23059.69 | 10038.27 | 6.00 |
| 2024-05-22 | 41.80 | 42.79 | 1.04 | 2.49 | 10808.00 | 4554.43 | 2.81 |
| 2024-05-21 | 40.95 | 41.75 | 0.49 | 1.19 | 7222.00 | 2997.36 | 1.88 |
| 2024-05-20 | 41.46 | 41.26 | -0.24 | -0.58 | 6347.60 | 2609.79 | 1.65 |
| 2024-05-17 | 40.70 | 41.50 | 0.80 | 1.97 | 7950.80 | 3285.55 | 2.07 |
| 2024-05-16 | 40.29 | 40.70 | 0.61 | 1.52 | 6548.20 | 2671.80 | 1.70 |
| 2024-05-15 | 40.19 | 40.09 | -0.32 | -0.79 | 4445.80 | 1791.26 | 1.16 |
| 2024-05-14 | 39.72 | 40.41 | 0.68 | 1.71 | 6788.80 | 2751.36 | 1.77 |
| 2024-05-13 | 40.03 | 39.73 | -0.63 | -1.56 | 6571.16 | 2622.58 | 1.71 |
日K线
周K线
月K线
