东箭科技(300978)股票信息
| 股票代码 | 300978 |
| 股票名称 | 东箭科技 |
| 最新价/元 | 11.45 |
| 涨跌额/元 | -1.52 |
| 涨跌幅/% | -11.72 |
| 买入/元 | 11.45 |
| 卖出/元 | 11.46 |
| 昨收/元 | 12.97 |
| 今开/元 | 12.40 |
| 最高/元 | 12.67 |
| 最低/元 | 11.45 |
| 成交量/手 | 173111.62 |
| 成交额/万 | 20930.79 |
| 股净值/元 | 34.70 |
| 市净率 | 2.98 |
| 总市值/万 | 483994.64 |
| 流通值/万 | 216359.30 |
| 换手率/% | 9.16 |
| 入市日期 | 2021-04-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
东箭科技(300978)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 | 12.40 | 11.45 | -1.52 | -11.72 | 173111.62 | 20930.79 | 9.16 |
| 2024-10-08 | 13.81 | 12.97 | 1.38 | 11.91 | 246273.36 | 31464.78 | 13.03 |
| 2024-09-30 | 10.53 | 11.59 | 1.42 | 13.96 | 226828.79 | 24903.23 | 12.00 |
| 2024-09-27 | 9.84 | 10.17 | 0.48 | 4.95 | 119100.00 | 11900.16 | 6.30 |
| 2024-09-26 | 9.42 | 9.69 | 0.27 | 2.87 | 73828.95 | 7095.56 | 3.91 |
| 2024-09-25 | 9.36 | 9.42 | 0.12 | 1.29 | 78456.46 | 7451.90 | 4.15 |
| 2024-09-24 | 9.11 | 9.30 | 0.21 | 2.31 | 64293.00 | 5894.71 | 3.40 |
| 2024-09-23 | 8.97 | 9.09 | 0.12 | 1.34 | 39331.00 | 3575.26 | 2.08 |
| 2024-09-20 | 9.05 | 8.97 | -0.09 | -0.99 | 22635.00 | 2036.24 | 1.20 |
| 2024-09-19 | 8.90 | 9.06 | 0.20 | 2.26 | 33696.00 | 3041.32 | 1.78 |
| 2024-09-18 | 8.93 | 8.86 | -0.10 | -1.12 | 40565.00 | 3565.87 | 2.15 |
| 2024-09-13 | 9.15 | 8.96 | -0.19 | -2.08 | 37681.00 | 3403.15 | 1.99 |
| 2024-09-12 | 9.29 | 9.15 | -0.14 | -1.51 | 34715.90 | 3221.92 | 1.84 |
| 2024-09-11 | 9.30 | 9.29 | -0.08 | -0.85 | 22029.90 | 2049.39 | 1.17 |
| 2024-09-10 | 9.20 | 9.37 | 0.14 | 1.52 | 34636.95 | 3205.24 | 1.83 |
| 2024-09-09 | 9.18 | 9.23 | -0.09 | -0.97 | 36487.93 | 3362.01 | 1.93 |
| 2024-09-06 | 9.46 | 9.32 | -0.16 | -1.69 | 58158.00 | 5487.37 | 3.08 |
| 2024-09-05 | 9.25 | 9.48 | 0.14 | 1.50 | 43092.17 | 4055.00 | 2.28 |
| 2024-09-04 | 9.22 | 9.34 | 0.00 | 0.00 | 35009.00 | 3261.33 | 1.85 |
| 2024-09-03 | 9.18 | 9.34 | 0.13 | 1.41 | 31631.00 | 2940.12 | 1.67 |
| 2024-09-02 | 9.43 | 9.21 | -0.26 | -2.75 | 43459.00 | 4067.52 | 2.30 |
| 2024-08-30 | 9.30 | 9.47 | 0.17 | 1.83 | 66517.88 | 6308.87 | 3.52 |
| 2024-08-29 | 9.11 | 9.30 | 0.15 | 1.64 | 36711.93 | 3393.40 | 1.94 |
| 2024-08-28 | 9.00 | 9.15 | 0.15 | 1.67 | 34482.00 | 3145.86 | 1.82 |
| 2024-08-27 | 9.20 | 9.00 | -0.29 | -3.12 | 42581.00 | 3870.62 | 2.29 |
| 2024-08-26 | 9.17 | 9.29 | 0.12 | 1.31 | 49852.00 | 4623.85 | 2.68 |
| 2024-08-23 | 9.30 | 9.17 | -0.19 | -2.03 | 66451.02 | 6099.68 | 3.57 |
| 2024-08-22 | 9.34 | 9.36 | 0.05 | 0.54 | 67366.00 | 6299.32 | 3.62 |
| 2024-08-21 | 9.30 | 9.31 | -0.02 | -0.21 | 30366.00 | 2838.27 | 1.63 |
| 2024-08-20 | 9.48 | 9.33 | -0.16 | -1.69 | 38161.45 | 3563.35 | 2.05 |
| 2024-08-19 | 9.52 | 9.49 | -0.11 | -1.15 | 45978.96 | 4389.38 | 2.47 |
| 2024-08-16 | 9.68 | 9.60 | -0.08 | -0.83 | 52727.00 | 5106.06 | 2.84 |
| 2024-08-15 | 9.54 | 9.68 | 0.06 | 0.62 | 46527.00 | 4485.12 | 2.50 |
| 2024-08-14 | 9.60 | 9.62 | 0.04 | 0.42 | 42986.00 | 4121.32 | 2.31 |
| 2024-08-13 | 9.30 | 9.58 | 0.25 | 2.68 | 42143.93 | 3987.95 | 2.27 |
| 2024-08-12 | 9.28 | 9.33 | -0.18 | -1.89 | 53189.00 | 4961.37 | 2.86 |
| 2024-08-09 | 9.56 | 9.51 | -0.05 | -0.52 | 49613.00 | 4758.42 | 2.67 |
| 2024-08-08 | 9.78 | 9.56 | -0.32 | -3.24 | 87170.00 | 8354.19 | 4.69 |
| 2024-08-07 | 9.76 | 9.88 | 0.06 | 0.61 | 74885.02 | 7377.63 | 4.03 |
| 2024-08-06 | 9.88 | 9.82 | 0.03 | 0.31 | 88589.18 | 8659.43 | 4.76 |
| 2024-08-05 | 10.40 | 9.79 | -0.79 | -7.47 | 172314.08 | 17415.82 | 9.27 |
| 2024-08-02 | 10.68 | 10.58 | -0.32 | -2.94 | 224720.00 | 24038.43 | 12.09 |
| 2024-08-01 | 10.21 | 10.90 | 0.72 | 7.07 | 266084.96 | 28084.76 | 14.31 |
| 2024-07-31 | 9.91 | 10.18 | 0.26 | 2.62 | 116020.00 | 11686.75 | 6.24 |
| 2024-07-30 | 9.82 | 9.92 | -0.29 | -2.84 | 122700.31 | 12154.36 | 6.60 |
| 2024-07-29 | 10.06 | 10.21 | 0.19 | 1.90 | 111187.41 | 11300.86 | 5.98 |
| 2024-07-26 | 9.98 | 10.02 | 0.05 | 0.50 | 105943.41 | 10643.78 | 5.70 |
| 2024-07-25 | 9.67 | 9.97 | 0.16 | 1.63 | 129181.00 | 12795.98 | 6.95 |
| 2024-07-24 | 10.26 | 9.81 | -0.88 | -8.23 | 224865.40 | 22449.58 | 12.09 |
| 2024-07-23 | 10.55 | 10.69 | 0.13 | 1.23 | 277100.86 | 29921.45 | 14.90 |
| 2024-07-22 | 10.32 | 10.56 | 0.05 | 0.48 | 148563.00 | 15643.18 | 7.99 |
| 2024-07-19 | 10.48 | 10.51 | -0.09 | -0.85 | 180326.87 | 19188.34 | 9.70 |
| 2024-07-18 | 10.53 | 10.60 | -0.13 | -1.21 | 199397.42 | 20973.90 | 10.72 |
| 2024-07-17 | 11.45 | 10.73 | -1.30 | -10.81 | 332567.86 | 36633.70 | 17.89 |
| 2024-07-16 | 11.57 | 12.03 | 0.00 | 0.00 | 347888.60 | 42022.95 | 18.71 |
| 2024-07-15 | 12.10 | 12.03 | -0.69 | -5.43 | 418360.94 | 50953.85 | 22.50 |
| 2024-07-12 | 10.93 | 12.72 | 1.65 | 14.91 | 494185.90 | 59105.71 | 26.58 |
| 2024-07-11 | 10.73 | 11.07 | -0.25 | -2.21 | 390340.38 | 42796.78 | 20.99 |
| 2024-07-10 | 10.56 | 11.32 | 1.43 | 14.46 | 417229.62 | 47943.59 | 22.44 |
| 2024-07-09 | 8.80 | 9.89 | 1.14 | 13.03 | 249543.02 | 25240.76 | 13.42 |
| 2024-07-08 | 8.97 | 8.75 | -0.19 | -2.13 | 32201.29 | 2829.13 | 1.73 |
| 2024-07-05 | 8.88 | 8.94 | 0.07 | 0.79 | 24043.36 | 2129.87 | 1.29 |
| 2024-07-04 | 9.16 | 8.87 | -0.28 | -3.06 | 36765.00 | 3327.38 | 1.98 |
| 2024-07-03 | 9.36 | 9.15 | -0.21 | -2.24 | 25649.00 | 2382.80 | 1.38 |
| 2024-07-02 | 9.45 | 9.36 | -0.01 | -0.11 | 25977.00 | 2445.50 | 1.40 |
| 2024-07-01 | 9.21 | 9.37 | 0.14 | 1.52 | 25945.00 | 2398.71 | 1.40 |
| 2024-06-28 | 9.21 | 9.23 | 0.03 | 0.33 | 29148.39 | 2716.35 | 1.57 |
| 2024-06-27 | 9.55 | 9.20 | -0.35 | -3.67 | 30226.00 | 2834.67 | 1.63 |
| 2024-06-26 | 9.15 | 9.55 | 0.41 | 4.49 | 33947.97 | 3156.44 | 1.83 |
| 2024-06-25 | 8.99 | 9.14 | 0.15 | 1.67 | 33057.00 | 3041.11 | 1.78 |
| 2024-06-24 | 9.64 | 8.99 | -0.65 | -6.74 | 36525.00 | 3354.53 | 1.96 |
| 2024-06-21 | 9.63 | 9.64 | 0.01 | 0.10 | 19843.49 | 1909.57 | 1.07 |
| 2024-06-20 | 9.98 | 9.63 | -0.36 | -3.60 | 20948.00 | 2041.02 | 1.13 |
| 2024-06-19 | 10.09 | 9.99 | -0.08 | -0.79 | 27414.00 | 2745.96 | 1.47 |
| 2024-06-18 | 9.74 | 10.07 | 0.33 | 3.39 | 28463.32 | 2840.15 | 1.53 |
| 2024-06-17 | 9.77 | 9.74 | -0.03 | -0.31 | 21437.97 | 2102.97 | 1.15 |
| 2024-06-14 | 9.72 | 9.77 | -0.01 | -0.10 | 22734.86 | 2210.50 | 1.22 |
| 2024-06-13 | 9.82 | 9.78 | -0.04 | -0.41 | 20552.93 | 2010.08 | 1.11 |
| 2024-06-12 | 9.62 | 9.82 | 0.21 | 2.19 | 24673.82 | 2418.17 | 1.33 |
| 2024-06-11 | 9.50 | 9.61 | 0.02 | 0.21 | 36483.00 | 3440.49 | 1.96 |
| 2024-06-07 | 9.29 | 9.59 | 0.31 | 3.34 | 39405.08 | 3740.35 | 2.12 |
| 2024-06-06 | 9.90 | 9.28 | -0.67 | -6.73 | 53829.00 | 5075.33 | 2.90 |
| 2024-06-05 | 10.11 | 9.95 | -0.16 | -1.58 | 22968.08 | 2308.71 | 1.24 |
| 2024-06-04 | 10.29 | 10.11 | -0.18 | -1.75 | 28176.84 | 2835.46 | 1.52 |
| 2024-06-03 | 10.66 | 10.29 | -0.28 | -2.65 | 32370.11 | 3369.45 | 1.74 |
| 2024-05-31 | 10.57 | 10.77 | 0.23 | 2.18 | 26348.45 | 2822.09 | 1.42 |
| 2024-05-30 | 10.52 | 10.54 | 0.02 | 0.19 | 26744.00 | 2827.60 | 1.44 |
| 2024-05-29 | 10.29 | 10.52 | 0.22 | 2.14 | 28012.38 | 2940.15 | 1.51 |
| 2024-05-28 | 10.30 | 10.30 | -0.07 | -0.68 | 19301.00 | 1995.47 | 1.04 |
| 2024-05-27 | 10.32 | 10.37 | 0.02 | 0.19 | 20298.28 | 2078.07 | 1.09 |
| 2024-05-24 | 10.44 | 10.35 | -0.12 | -1.15 | 19651.00 | 2047.24 | 1.06 |
| 2024-05-23 | 10.76 | 10.47 | -0.27 | -2.51 | 21518.70 | 2270.66 | 1.16 |
| 2024-05-22 | 10.60 | 10.74 | 0.08 | 0.75 | 21609.08 | 2312.61 | 1.16 |
| 2024-05-21 | 10.78 | 10.66 | -0.11 | -1.02 | 22860.00 | 2431.49 | 1.23 |
| 2024-05-20 | 10.75 | 10.77 | -0.07 | -0.65 | 23265.00 | 2515.93 | 1.25 |
| 2024-05-17 | 10.67 | 10.84 | 0.12 | 1.12 | 24773.25 | 2669.35 | 1.33 |
| 2024-05-16 | 10.71 | 10.72 | 0.05 | 0.47 | 21717.61 | 2337.97 | 1.17 |
| 2024-05-15 | 10.77 | 10.67 | -0.17 | -1.57 | 17403.36 | 1868.98 | 0.94 |
| 2024-05-14 | 10.65 | 10.84 | 0.15 | 1.40 | 23569.00 | 2546.63 | 1.27 |
| 2024-05-13 | 10.89 | 10.69 | -0.24 | -2.20 | 31281.00 | 3341.92 | 1.68 |
日K线
周K线
月K线
