普联软件(300996)股票信息
| 股票代码 | 300996 |
| 股票名称 | 普联软件 |
| 最新价/元 | 20.79 |
| 涨跌额/元 | -2.97 |
| 涨跌幅/% | -12.50 |
| 买入/元 | 20.79 |
| 卖出/元 | 20.80 |
| 昨收/元 | 23.76 |
| 今开/元 | 22.00 |
| 最高/元 | 22.96 |
| 最低/元 | 20.30 |
| 成交量/手 | 183510.99 |
| 成交额/万 | 39898.20 |
| 股净值/元 | 67.22 |
| 市净率 | 3.57 |
| 总市值/万 | 421051.03 |
| 流通值/万 | 350994.40 |
| 换手率/% | 10.87 |
| 入市日期 | 2021-06-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
普联软件(300996)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 | 22.00 | 20.79 | -2.97 | -12.50 | 183510.99 | 39898.20 | 10.87 |
| 2024-10-08 | 23.75 | 23.76 | 3.96 | 20.00 | 226803.90 | 50896.10 | 13.43 |
| 2024-09-30 | 18.10 | 19.80 | 2.95 | 17.51 | 212229.56 | 39697.32 | 12.57 |
| 2024-09-27 | 15.84 | 16.85 | 1.30 | 8.36 | 140356.40 | 23289.34 | 8.31 |
| 2024-09-26 | 15.15 | 15.55 | 0.30 | 1.97 | 61229.37 | 9372.78 | 3.63 |
| 2024-09-25 | 15.10 | 15.25 | 0.26 | 1.73 | 79375.60 | 12227.63 | 4.70 |
| 2024-09-24 | 14.91 | 14.99 | 0.11 | 0.74 | 70648.13 | 10443.13 | 4.18 |
| 2024-09-23 | 15.05 | 14.88 | -0.09 | -0.60 | 34178.71 | 5118.95 | 2.02 |
| 2024-09-20 | 14.65 | 14.97 | 0.31 | 2.12 | 44905.60 | 6699.65 | 2.66 |
| 2024-09-19 | 14.43 | 14.66 | 0.29 | 2.02 | 53560.32 | 7766.97 | 3.17 |
| 2024-09-18 | 15.09 | 14.37 | -1.50 | -9.45 | 106854.73 | 15622.58 | 6.33 |
| 2024-09-13 | 16.25 | 15.87 | -0.53 | -3.23 | 54737.17 | 8782.60 | 3.24 |
| 2024-09-12 | 16.40 | 16.40 | 0.08 | 0.49 | 74962.71 | 12386.62 | 4.44 |
| 2024-09-11 | 16.12 | 16.32 | 0.04 | 0.25 | 37972.24 | 6144.55 | 2.25 |
| 2024-09-10 | 15.77 | 16.28 | 0.51 | 3.23 | 49136.90 | 7853.73 | 2.91 |
| 2024-09-09 | 15.86 | 15.77 | -0.35 | -2.17 | 40594.00 | 6409.84 | 2.40 |
| 2024-09-06 | 16.46 | 16.12 | -0.43 | -2.60 | 59951.95 | 9802.21 | 3.55 |
| 2024-09-05 | 16.51 | 16.55 | 0.19 | 1.16 | 48950.40 | 8096.49 | 2.90 |
| 2024-09-04 | 16.62 | 16.36 | -0.52 | -3.08 | 64856.34 | 10733.03 | 3.84 |
| 2024-09-03 | 16.58 | 16.88 | 0.34 | 2.06 | 76461.41 | 12741.16 | 4.53 |
| 2024-09-02 | 16.82 | 16.54 | -0.43 | -2.53 | 98972.95 | 16614.41 | 5.86 |
| 2024-08-30 | 15.86 | 16.97 | 1.01 | 6.33 | 147690.13 | 24758.73 | 8.75 |
| 2024-08-29 | 15.45 | 15.96 | 0.40 | 2.57 | 55549.20 | 8758.28 | 3.29 |
| 2024-08-28 | 15.35 | 15.56 | 0.07 | 0.45 | 45249.62 | 6958.06 | 2.68 |
| 2024-08-27 | 15.90 | 15.49 | -0.60 | -3.73 | 70406.12 | 11106.46 | 4.17 |
| 2024-08-26 | 15.89 | 16.09 | 0.18 | 1.13 | 75160.49 | 11983.29 | 4.45 |
| 2024-08-23 | 15.22 | 15.91 | 0.70 | 4.60 | 82213.00 | 12872.91 | 4.87 |
| 2024-08-22 | 15.60 | 15.21 | -0.39 | -2.50 | 58903.60 | 9162.09 | 3.49 |
| 2024-08-21 | 15.64 | 15.60 | -0.11 | -0.70 | 48737.43 | 7637.12 | 2.89 |
| 2024-08-20 | 16.10 | 15.71 | -0.51 | -3.14 | 88458.85 | 13853.66 | 5.24 |
| 2024-08-19 | 15.55 | 16.22 | 0.68 | 4.38 | 118710.69 | 19086.75 | 7.03 |
| 2024-08-16 | 15.47 | 15.54 | 0.07 | 0.45 | 46691.00 | 7248.79 | 2.77 |
| 2024-08-15 | 14.96 | 15.47 | 0.38 | 2.52 | 43918.01 | 6711.65 | 2.60 |
| 2024-08-14 | 15.10 | 15.09 | -0.04 | -0.26 | 24406.60 | 3697.38 | 1.45 |
| 2024-08-13 | 14.88 | 15.13 | 0.17 | 1.14 | 27970.39 | 4207.81 | 1.66 |
| 2024-08-12 | 14.63 | 14.96 | 0.27 | 1.84 | 45668.43 | 6795.56 | 2.71 |
| 2024-08-09 | 15.07 | 14.69 | -0.28 | -1.87 | 37251.00 | 5542.53 | 2.21 |
| 2024-08-08 | 15.51 | 14.97 | -0.65 | -4.16 | 53291.80 | 8041.75 | 3.16 |
| 2024-08-07 | 15.28 | 15.62 | 0.29 | 1.89 | 52272.36 | 8147.52 | 3.10 |
| 2024-08-06 | 15.30 | 15.33 | 0.44 | 2.96 | 44190.30 | 6681.59 | 2.62 |
| 2024-08-05 | 15.36 | 14.89 | -0.69 | -4.43 | 59096.00 | 9024.12 | 3.50 |
| 2024-08-02 | 15.75 | 15.58 | -0.30 | -1.89 | 59636.79 | 9417.70 | 3.53 |
| 2024-08-01 | 15.72 | 15.88 | 0.09 | 0.57 | 69006.06 | 10954.84 | 4.09 |
| 2024-07-31 | 15.17 | 15.79 | 0.58 | 3.81 | 81533.20 | 12735.12 | 4.83 |
| 2024-07-30 | 14.90 | 15.21 | 0.12 | 0.80 | 58246.11 | 8797.76 | 3.45 |
| 2024-07-29 | 14.86 | 15.09 | 0.22 | 1.48 | 68365.00 | 10302.69 | 4.05 |
| 2024-07-26 | 14.75 | 14.87 | -0.04 | -0.27 | 67305.40 | 9982.14 | 3.99 |
| 2024-07-25 | 14.86 | 14.91 | -0.21 | -1.39 | 74234.34 | 10984.14 | 4.40 |
| 2024-07-24 | 15.31 | 15.12 | -0.44 | -2.83 | 82521.34 | 12585.56 | 4.89 |
| 2024-07-23 | 15.85 | 15.56 | -0.62 | -3.83 | 113435.00 | 17919.44 | 6.72 |
| 2024-07-22 | 16.30 | 16.18 | 0.28 | 1.76 | 162095.08 | 26443.41 | 9.60 |
| 2024-07-19 | 15.89 | 15.90 | 0.05 | 0.32 | 163493.22 | 26265.43 | 9.68 |
| 2024-07-18 | 14.75 | 15.85 | 0.90 | 6.02 | 171795.76 | 26503.52 | 10.18 |
| 2024-07-17 | 15.55 | 14.95 | -0.28 | -1.84 | 111317.29 | 17026.10 | 6.59 |
| 2024-07-16 | 14.61 | 15.23 | 0.53 | 3.61 | 112140.69 | 16649.18 | 6.64 |
| 2024-07-15 | 15.05 | 14.70 | -0.57 | -3.73 | 96284.59 | 14230.07 | 5.70 |
| 2024-07-12 | 15.18 | 15.27 | 0.08 | 0.53 | 134000.11 | 20638.65 | 7.94 |
| 2024-07-11 | 15.09 | 15.19 | 0.38 | 2.57 | 133466.00 | 20234.30 | 7.91 |
| 2024-07-10 | 14.52 | 14.81 | 0.22 | 1.51 | 142331.84 | 21135.16 | 8.43 |
| 2024-07-09 | 14.00 | 14.59 | 0.36 | 2.53 | 159178.62 | 22347.55 | 9.43 |
| 2024-07-08 | 15.35 | 14.23 | -1.36 | -8.72 | 155053.94 | 23008.95 | 9.18 |
| 2024-07-05 | 15.10 | 15.59 | 0.31 | 2.03 | 215683.56 | 33516.23 | 12.78 |
| 2024-07-04 | 15.72 | 15.28 | -0.92 | -5.68 | 229805.48 | 35185.62 | 13.61 |
| 2024-07-03 | 18.99 | 16.20 | -1.79 | -9.95 | 379123.57 | 66402.76 | 22.46 |
| 2024-07-02 | 17.99 | 17.99 | 3.00 | 20.01 | 177911.34 | 32006.25 | 10.54 |
| 2024-07-01 | 15.00 | 14.99 | 0.32 | 2.18 | 98841.66 | 14780.45 | 5.85 |
| 2024-06-28 | 14.53 | 14.67 | -0.46 | -3.04 | 126216.40 | 18695.28 | 7.48 |
| 2024-06-27 | 14.60 | 15.13 | 0.79 | 5.51 | 165474.08 | 24562.99 | 9.80 |
| 2024-06-26 | 13.43 | 14.34 | 0.86 | 6.38 | 93923.94 | 12866.10 | 5.56 |
| 2024-06-25 | 13.16 | 13.58 | 0.42 | 3.19 | 55443.12 | 7400.38 | 3.28 |
| 2024-06-24 | 13.84 | 13.16 | -0.70 | -5.05 | 43878.18 | 5859.09 | 2.60 |
| 2024-06-21 | 13.93 | 13.86 | -0.16 | -1.14 | 32587.80 | 4517.67 | 1.93 |
| 2024-06-20 | 14.45 | 14.02 | -0.49 | -3.38 | 52028.00 | 7404.40 | 3.08 |
| 2024-06-19 | 14.39 | 14.51 | 0.15 | 1.05 | 64488.20 | 9340.30 | 3.82 |
| 2024-06-18 | 14.01 | 14.36 | 0.36 | 2.57 | 36367.67 | 5206.74 | 2.15 |
| 2024-06-17 | 14.18 | 14.00 | -0.20 | -1.41 | 23432.71 | 3292.14 | 1.39 |
| 2024-06-14 | 14.30 | 14.20 | -0.08 | -0.56 | 18035.00 | 2552.22 | 1.07 |
| 2024-06-13 | 14.10 | 14.28 | 0.20 | 1.42 | 29086.35 | 4140.91 | 1.72 |
| 2024-06-12 | 14.06 | 14.08 | 0.06 | 0.43 | 23823.00 | 3372.09 | 1.94 |
| 2024-06-11 | 13.46 | 14.02 | 0.37 | 2.71 | 34322.70 | 4748.12 | 2.79 |
| 2024-06-07 | 13.49 | 13.65 | 0.20 | 1.49 | 31280.70 | 4249.76 | 2.54 |
| 2024-06-06 | 14.09 | 13.45 | -0.56 | -4.00 | 42251.48 | 5686.66 | 3.44 |
| 2024-06-05 | 14.09 | 14.01 | -0.13 | -0.92 | 20622.00 | 2920.45 | 1.68 |
| 2024-06-04 | 14.74 | 14.14 | -0.57 | -3.88 | 34020.56 | 4835.90 | 2.77 |
| 2024-06-03 | 15.02 | 14.71 | -0.31 | -2.06 | 26254.54 | 3893.92 | 2.14 |
| 2024-05-31 | 14.79 | 15.02 | 0.35 | 2.39 | 33647.84 | 5032.77 | 2.74 |
| 2024-05-30 | 14.64 | 14.67 | 0.00 | 0.00 | 24623.25 | 3590.89 | 2.00 |
| 2024-05-29 | 14.71 | 14.67 | 0.09 | 0.62 | 33501.00 | 4957.08 | 2.73 |
| 2024-05-28 | 14.75 | 14.58 | -0.21 | -1.42 | 20616.78 | 3027.34 | 1.68 |
| 2024-05-27 | 14.78 | 14.79 | 0.17 | 1.16 | 26293.65 | 3815.22 | 2.14 |
| 2024-05-24 | 15.29 | 14.62 | -0.43 | -2.86 | 33127.03 | 4921.18 | 2.69 |
| 2024-05-23 | 15.54 | 15.05 | -0.45 | -2.90 | 35378.10 | 5409.40 | 2.88 |
| 2024-05-22 | 15.25 | 15.50 | 0.12 | 0.78 | 33655.57 | 5193.14 | 2.74 |
| 2024-05-21 | 15.58 | 15.38 | 0.08 | 0.52 | 40938.00 | 6274.25 | 3.33 |
| 2024-05-20 | 15.10 | 15.30 | 0.11 | 0.72 | 45261.93 | 6915.87 | 3.68 |
| 2024-05-17 | 14.70 | 15.19 | 0.53 | 3.62 | 57204.85 | 8623.09 | 4.65 |
| 2024-05-16 | 14.67 | 14.66 | 0.06 | 0.41 | 35286.63 | 5198.53 | 2.87 |
| 2024-05-15 | 14.81 | 14.60 | -0.24 | -1.62 | 33332.60 | 4920.21 | 2.71 |
| 2024-05-14 | 14.86 | 14.84 | -0.01 | -0.07 | 37414.04 | 5576.19 | 3.04 |
| 2024-05-13 | 15.46 | 14.85 | -0.67 | -4.32 | 43118.00 | 6455.62 | 3.51 |
日K线
周K线
月K线
