深圳瑞捷(300977)股票信息
| 股票代码 | 300977 |
| 股票名称 | 深圳瑞捷 |
| 最新价/元 | 18.56 |
| 涨跌额/元 | -4.64 |
| 涨跌幅/% | -20.00 |
| 买入/元 | 0.00 |
| 卖出/元 | 18.56 |
| 昨收/元 | 23.20 |
| 今开/元 | 21.70 |
| 最高/元 | 21.74 |
| 最低/元 | 18.56 |
| 成交量/手 | 106303.04 |
| 成交额/万 | 21294.55 |
| 股净值/元 | 68.74 |
| 市净率 | 2.03 |
| 总市值/万 | 282532.81 |
| 流通值/万 | 72002.56 |
| 换手率/% | 27.40 |
| 入市日期 | 2021-04-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
深圳瑞捷(300977)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 | 21.70 | 18.56 | -4.64 | -20.00 | 106303.04 | 21294.55 | 27.40 |
| 2024-10-08 | 24.50 | 23.20 | 2.37 | 11.38 | 142685.88 | 32610.52 | 36.78 |
| 2024-09-30 | 19.67 | 20.83 | 2.35 | 12.72 | 124959.33 | 24880.76 | 32.21 |
| 2024-09-27 | 16.82 | 18.48 | 2.17 | 13.31 | 129149.04 | 22505.97 | 33.29 |
| 2024-09-26 | 15.09 | 16.31 | 1.08 | 7.09 | 89477.91 | 14225.47 | 23.06 |
| 2024-09-25 | 15.08 | 15.23 | 0.16 | 1.06 | 55462.63 | 8525.44 | 14.30 |
| 2024-09-24 | 14.87 | 15.07 | 0.34 | 2.31 | 43595.13 | 6491.59 | 11.24 |
| 2024-09-23 | 14.76 | 14.73 | -0.17 | -1.14 | 23862.00 | 3520.77 | 6.15 |
| 2024-09-20 | 14.77 | 14.90 | 0.08 | 0.54 | 38570.00 | 5719.41 | 9.94 |
| 2024-09-19 | 14.39 | 14.82 | 0.44 | 3.06 | 31457.00 | 4648.58 | 8.11 |
| 2024-09-18 | 14.43 | 14.38 | -0.15 | -1.03 | 32498.00 | 4631.30 | 8.38 |
| 2024-09-13 | 14.98 | 14.53 | -0.31 | -2.09 | 31230.00 | 4627.92 | 8.05 |
| 2024-09-12 | 15.22 | 14.84 | -0.33 | -2.18 | 36388.50 | 5484.08 | 9.38 |
| 2024-09-11 | 15.45 | 15.17 | -0.19 | -1.24 | 30111.00 | 4608.94 | 7.76 |
| 2024-09-10 | 15.52 | 15.36 | -0.16 | -1.03 | 36904.13 | 5619.91 | 9.51 |
| 2024-09-09 | 15.30 | 15.52 | 0.00 | 0.00 | 42392.00 | 6514.75 | 10.93 |
| 2024-09-06 | 16.06 | 15.52 | -0.78 | -4.79 | 72150.00 | 11397.13 | 18.60 |
| 2024-09-05 | 16.08 | 16.30 | 0.21 | 1.31 | 65500.29 | 10721.76 | 16.88 |
| 2024-09-04 | 16.28 | 16.09 | -0.52 | -3.13 | 72051.13 | 11816.69 | 18.57 |
| 2024-09-03 | 16.50 | 16.61 | 0.12 | 0.73 | 76313.00 | 12539.06 | 19.67 |
| 2024-09-02 | 16.84 | 16.49 | -0.96 | -5.50 | 104336.92 | 17436.91 | 26.89 |
| 2024-08-30 | 15.60 | 17.45 | 1.63 | 10.30 | 145444.46 | 24374.15 | 37.49 |
| 2024-08-29 | 16.88 | 15.82 | -1.03 | -6.11 | 118913.48 | 18978.64 | 30.65 |
| 2024-08-28 | 18.15 | 16.85 | -3.00 | -15.11 | 154470.70 | 27187.71 | 39.82 |
| 2024-08-27 | 18.49 | 19.85 | 3.31 | 20.01 | 198541.93 | 36255.97 | 51.18 |
| 2024-08-26 | 18.29 | 16.54 | 1.23 | 8.03 | 138864.09 | 23605.43 | 35.79 |
| 2024-08-23 | 14.58 | 15.31 | 0.58 | 3.94 | 61415.00 | 9346.17 | 15.83 |
| 2024-08-22 | 15.25 | 14.73 | -0.61 | -3.98 | 45885.50 | 6892.29 | 11.83 |
| 2024-08-21 | 14.45 | 15.34 | 0.84 | 5.79 | 74195.98 | 11349.40 | 19.13 |
| 2024-08-20 | 14.92 | 14.50 | -0.41 | -2.75 | 38521.00 | 5594.23 | 9.93 |
| 2024-08-19 | 14.88 | 14.91 | -0.28 | -1.84 | 36336.95 | 5414.53 | 9.37 |
| 2024-08-16 | 15.88 | 15.19 | -0.80 | -5.00 | 68889.88 | 10652.05 | 17.76 |
| 2024-08-15 | 16.20 | 15.99 | -0.34 | -2.08 | 70610.47 | 11215.15 | 18.20 |
| 2024-08-14 | 16.65 | 16.33 | -0.24 | -1.45 | 81200.22 | 13583.16 | 20.93 |
| 2024-08-13 | 15.58 | 16.57 | 0.63 | 3.95 | 86182.38 | 14024.16 | 22.22 |
| 2024-08-12 | 16.81 | 15.94 | -0.71 | -4.26 | 93262.81 | 15281.61 | 24.04 |
| 2024-08-09 | 15.47 | 16.65 | 1.19 | 7.70 | 123084.54 | 20530.80 | 31.73 |
| 2024-08-08 | 16.10 | 15.46 | -0.67 | -4.15 | 48604.75 | 7617.46 | 12.53 |
| 2024-08-07 | 16.32 | 16.13 | -0.03 | -0.19 | 49117.03 | 7959.23 | 12.66 |
| 2024-08-06 | 15.72 | 16.16 | 0.72 | 4.66 | 53010.54 | 8462.87 | 13.66 |
| 2024-08-05 | 16.50 | 15.44 | -1.23 | -7.38 | 75458.80 | 12034.75 | 19.46 |
| 2024-08-02 | 15.97 | 16.67 | 0.55 | 3.41 | 107534.89 | 17661.79 | 27.74 |
| 2024-08-01 | 16.80 | 16.12 | -0.03 | -0.19 | 78748.00 | 12922.97 | 20.31 |
| 2024-07-31 | 15.84 | 16.15 | 0.31 | 1.96 | 62482.39 | 9957.83 | 16.12 |
| 2024-07-30 | 15.78 | 15.84 | 0.06 | 0.38 | 62936.50 | 10025.07 | 16.23 |
| 2024-07-29 | 15.03 | 15.78 | 0.56 | 3.68 | 55316.51 | 8588.35 | 14.27 |
| 2024-07-26 | 15.13 | 15.22 | 0.37 | 2.49 | 36437.16 | 5505.89 | 9.40 |
| 2024-07-25 | 14.85 | 14.85 | -0.03 | -0.20 | 32864.56 | 4866.67 | 8.48 |
| 2024-07-24 | 15.22 | 14.88 | -0.51 | -3.31 | 44475.38 | 6673.82 | 11.47 |
| 2024-07-23 | 15.60 | 15.39 | -0.32 | -2.04 | 47060.88 | 7372.24 | 12.14 |
| 2024-07-22 | 15.66 | 15.71 | 0.07 | 0.45 | 40544.63 | 6342.14 | 10.46 |
| 2024-07-19 | 15.28 | 15.64 | 0.27 | 1.76 | 54283.65 | 8461.59 | 14.00 |
| 2024-07-18 | 15.10 | 15.37 | -0.13 | -0.84 | 63123.75 | 9526.19 | 16.28 |
| 2024-07-17 | 15.84 | 15.50 | -0.45 | -2.82 | 71967.39 | 11494.91 | 18.56 |
| 2024-07-16 | 15.80 | 15.95 | 0.11 | 0.69 | 63674.37 | 10101.69 | 16.42 |
| 2024-07-15 | 16.59 | 15.84 | -0.69 | -4.17 | 83775.12 | 13435.44 | 21.61 |
| 2024-07-12 | 16.80 | 16.53 | -0.38 | -2.25 | 113042.72 | 19183.50 | 29.16 |
| 2024-07-11 | 16.55 | 16.91 | 0.60 | 3.68 | 97910.11 | 16341.22 | 25.26 |
| 2024-07-10 | 16.57 | 16.31 | -0.59 | -3.49 | 83974.89 | 13816.31 | 21.66 |
| 2024-07-09 | 16.43 | 16.90 | 0.22 | 1.32 | 104825.81 | 17332.97 | 27.04 |
| 2024-07-08 | 16.88 | 16.68 | -0.38 | -2.23 | 82531.07 | 13782.88 | 21.29 |
| 2024-07-05 | 18.12 | 17.06 | -1.03 | -5.69 | 117353.34 | 20312.45 | 30.27 |
| 2024-07-04 | 18.56 | 18.09 | -0.92 | -4.84 | 142434.91 | 25919.58 | 36.74 |
| 2024-07-03 | 20.25 | 19.01 | -1.84 | -8.83 | 190773.14 | 36488.24 | 49.21 |
| 2024-07-02 | 23.53 | 20.85 | -2.50 | -10.71 | 239645.31 | 53370.77 | 61.82 |
| 2024-07-01 | 21.69 | 23.35 | 1.54 | 7.06 | 246404.14 | 58518.79 | 63.56 |
| 2024-06-28 | 20.29 | 21.81 | 2.00 | 10.10 | 245874.18 | 52367.90 | 63.42 |
| 2024-06-27 | 17.66 | 19.81 | 3.30 | 19.99 | 102282.77 | 19586.64 | 26.38 |
| 2024-06-26 | 14.15 | 16.51 | 2.75 | 19.99 | 72875.42 | 11125.57 | 18.80 |
| 2024-06-25 | 13.50 | 13.76 | 0.09 | 0.66 | 23516.76 | 3300.32 | 6.07 |
| 2024-06-24 | 14.56 | 13.67 | -1.10 | -7.45 | 31747.38 | 4438.48 | 8.19 |
| 2024-06-21 | 14.25 | 14.77 | 0.51 | 3.58 | 32495.00 | 4785.55 | 8.38 |
| 2024-06-20 | 14.61 | 14.26 | -0.56 | -3.78 | 23408.25 | 3376.70 | 6.04 |
| 2024-06-19 | 14.27 | 14.82 | 0.56 | 3.93 | 34501.63 | 5086.02 | 8.90 |
| 2024-06-18 | 13.84 | 14.26 | 0.41 | 2.96 | 20694.13 | 2933.09 | 5.34 |
| 2024-06-17 | 14.13 | 13.85 | -0.27 | -1.91 | 16988.76 | 2362.56 | 4.38 |
| 2024-06-14 | 13.95 | 14.12 | 0.27 | 1.95 | 16602.62 | 2322.95 | 4.28 |
| 2024-06-13 | 14.04 | 13.85 | -0.19 | -1.35 | 15286.64 | 2123.27 | 3.94 |
| 2024-06-12 | 13.99 | 14.04 | 0.01 | 0.07 | 17109.32 | 2406.95 | 4.41 |
| 2024-06-11 | 13.78 | 14.03 | 0.28 | 2.04 | 20655.82 | 2839.14 | 5.33 |
| 2024-06-07 | 13.50 | 13.75 | 0.73 | 5.61 | 36023.75 | 4922.86 | 9.29 |
| 2024-06-06 | 14.33 | 13.02 | -1.37 | -9.52 | 40911.81 | 5537.51 | 10.55 |
| 2024-06-05 | 15.19 | 14.39 | -1.01 | -6.56 | 34211.10 | 5035.38 | 8.82 |
| 2024-06-04 | 14.81 | 15.40 | 0.47 | 3.15 | 39405.35 | 5942.16 | 10.16 |
| 2024-06-03 | 15.00 | 14.93 | -0.25 | -1.65 | 25645.74 | 3847.56 | 6.62 |
| 2024-05-31 | 15.19 | 15.18 | 0.19 | 1.27 | 25289.29 | 3828.34 | 6.52 |
| 2024-05-30 | 15.11 | 14.99 | -0.09 | -0.60 | 34097.63 | 5139.21 | 8.80 |
| 2024-05-29 | 15.53 | 15.30 | -0.45 | -2.86 | 40552.97 | 6328.73 | 10.46 |
| 2024-05-28 | 15.63 | 15.75 | 0.10 | 0.64 | 50941.41 | 7987.26 | 13.14 |
| 2024-05-27 | 15.92 | 15.65 | -0.42 | -2.61 | 53662.79 | 8292.01 | 13.84 |
| 2024-05-24 | 16.98 | 16.07 | -1.33 | -7.64 | 76625.23 | 12548.12 | 19.77 |
| 2024-05-23 | 17.90 | 17.40 | -1.61 | -8.47 | 122213.64 | 21221.84 | 31.53 |
| 2024-05-22 | 18.23 | 19.01 | 1.11 | 6.20 | 151489.57 | 28191.93 | 39.08 |
| 2024-05-21 | 16.66 | 17.90 | 1.32 | 7.96 | 119491.99 | 21047.11 | 30.82 |
| 2024-05-20 | 15.68 | 16.58 | 0.57 | 3.56 | 102585.82 | 17307.28 | 26.46 |
| 2024-05-17 | 15.34 | 16.01 | 0.75 | 4.92 | 68599.70 | 10654.03 | 17.70 |
| 2024-05-16 | 14.18 | 15.26 | 1.02 | 7.16 | 48812.87 | 7336.47 | 12.59 |
| 2024-05-15 | 14.19 | 14.24 | 0.07 | 0.49 | 14387.37 | 2053.78 | 3.71 |
| 2024-05-14 | 14.12 | 14.17 | -0.10 | -0.70 | 15472.88 | 2209.98 | 3.99 |
| 2024-05-13 | 14.70 | 14.27 | -0.56 | -3.78 | 18517.88 | 2658.73 | 4.78 |
日K线
周K线
月K线
