肇民科技(301000)股票信息
| 股票代码 | 301000 |
| 股票名称 | 肇民科技 |
| 最新价/元 | 15.45 |
| 涨跌额/元 | -2.20 |
| 涨跌幅/% | -12.47 |
| 买入/元 | 15.45 |
| 卖出/元 | 15.46 |
| 昨收/元 | 17.65 |
| 今开/元 | 16.81 |
| 最高/元 | 17.19 |
| 最低/元 | 15.42 |
| 成交量/手 | 107098.89 |
| 成交额/万 | 17596.24 |
| 股净值/元 | 25.75 |
| 市净率 | 3.26 |
| 总市值/万 | 374136.35 |
| 流通值/万 | 353111.99 |
| 换手率/% | 4.69 |
| 入市日期 | 2021-05-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
肇民科技(301000)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 | 16.81 | 15.45 | -2.20 | -12.47 | 107098.89 | 17596.24 | 4.69 |
| 2024-10-08 | 18.90 | 17.65 | 1.79 | 11.29 | 156082.44 | 27186.28 | 6.83 |
| 2024-09-30 | 14.52 | 15.86 | 1.72 | 12.16 | 155209.27 | 23354.72 | 6.79 |
| 2024-09-27 | 13.62 | 14.14 | 0.71 | 5.29 | 108037.14 | 14826.98 | 4.73 |
| 2024-09-26 | 12.43 | 13.63 | 1.21 | 9.74 | 88968.90 | 11874.90 | 3.89 |
| 2024-09-25 | 12.59 | 12.42 | -0.03 | -0.24 | 26677.48 | 3357.32 | 1.17 |
| 2024-09-24 | 11.87 | 12.45 | 0.64 | 5.42 | 28297.40 | 3452.64 | 1.24 |
| 2024-09-23 | 12.01 | 11.81 | -0.19 | -1.58 | 15406.00 | 1833.08 | 0.67 |
| 2024-09-20 | 12.12 | 12.00 | -0.13 | -1.07 | 19590.64 | 2375.11 | 0.86 |
| 2024-09-19 | 11.80 | 12.13 | 0.33 | 2.80 | 29169.07 | 3505.70 | 1.28 |
| 2024-09-18 | 11.57 | 11.80 | 0.24 | 2.08 | 32749.71 | 3782.80 | 1.43 |
| 2024-09-13 | 11.88 | 11.56 | -0.32 | -2.69 | 23340.72 | 2731.86 | 1.02 |
| 2024-09-12 | 12.11 | 11.88 | -0.23 | -1.90 | 19403.97 | 2333.89 | 0.85 |
| 2024-09-11 | 12.23 | 12.11 | -0.06 | -0.49 | 18111.73 | 2197.96 | 0.79 |
| 2024-09-10 | 12.14 | 12.17 | 0.05 | 0.41 | 16677.88 | 2023.29 | 0.73 |
| 2024-09-09 | 12.31 | 12.12 | -0.21 | -1.70 | 23218.05 | 2830.64 | 1.02 |
| 2024-09-06 | 12.85 | 12.33 | -0.52 | -4.05 | 26904.47 | 3388.71 | 1.18 |
| 2024-09-05 | 12.69 | 12.85 | 0.17 | 1.34 | 20810.20 | 2668.70 | 0.91 |
| 2024-09-04 | 12.64 | 12.68 | 0.06 | 0.48 | 18709.34 | 2373.77 | 0.82 |
| 2024-09-03 | 12.47 | 12.62 | 0.16 | 1.28 | 19086.12 | 2409.08 | 0.84 |
| 2024-09-02 | 12.87 | 12.46 | -0.44 | -3.41 | 27128.16 | 3460.70 | 1.19 |
| 2024-08-30 | 12.66 | 12.90 | 0.29 | 2.30 | 35969.56 | 4649.36 | 1.57 |
| 2024-08-29 | 12.43 | 12.61 | 0.21 | 1.69 | 22487.68 | 2823.69 | 0.98 |
| 2024-08-28 | 12.42 | 12.40 | -0.16 | -1.27 | 23832.12 | 2942.35 | 1.04 |
| 2024-08-27 | 12.73 | 12.56 | -0.31 | -2.41 | 23218.36 | 2932.63 | 1.02 |
| 2024-08-26 | 12.70 | 12.87 | 0.19 | 1.50 | 19579.54 | 2494.53 | 0.86 |
| 2024-08-23 | 13.11 | 12.68 | -0.39 | -2.98 | 32560.40 | 4160.09 | 1.42 |
| 2024-08-22 | 13.24 | 13.07 | -0.11 | -0.84 | 27707.56 | 3689.66 | 1.21 |
| 2024-08-21 | 13.10 | 13.18 | 0.08 | 0.61 | 15685.34 | 2064.87 | 0.69 |
| 2024-08-20 | 13.39 | 13.10 | -0.29 | -2.17 | 23188.33 | 3044.74 | 1.01 |
| 2024-08-19 | 13.30 | 13.39 | 0.03 | 0.23 | 21329.63 | 2867.22 | 0.93 |
| 2024-08-16 | 13.46 | 13.36 | -0.10 | -0.74 | 23658.85 | 3179.83 | 1.04 |
| 2024-08-15 | 13.00 | 13.46 | 0.35 | 2.67 | 29782.58 | 3967.67 | 1.30 |
| 2024-08-14 | 13.33 | 13.11 | -0.23 | -1.72 | 16751.00 | 2209.37 | 0.73 |
| 2024-08-13 | 13.01 | 13.34 | 0.30 | 2.30 | 22215.60 | 2933.96 | 0.97 |
| 2024-08-12 | 13.10 | 13.04 | -0.12 | -0.91 | 21348.80 | 2783.69 | 0.93 |
| 2024-08-09 | 13.40 | 13.16 | -0.12 | -0.90 | 22120.00 | 2942.27 | 0.97 |
| 2024-08-08 | 13.42 | 13.28 | -0.26 | -1.92 | 30515.80 | 4061.07 | 1.34 |
| 2024-08-07 | 13.33 | 13.54 | 0.19 | 1.42 | 40495.42 | 5515.85 | 1.77 |
| 2024-08-06 | 13.35 | 13.35 | 0.14 | 1.06 | 33051.67 | 4397.37 | 1.45 |
| 2024-08-05 | 14.00 | 13.21 | -0.79 | -5.64 | 65427.80 | 8840.10 | 2.86 |
| 2024-08-02 | 14.23 | 14.00 | -0.34 | -2.37 | 43326.80 | 6114.28 | 1.90 |
| 2024-08-01 | 14.40 | 14.34 | 0.02 | 0.14 | 72076.72 | 10385.19 | 3.15 |
| 2024-07-31 | 13.61 | 14.32 | 0.67 | 4.91 | 80124.04 | 11340.48 | 3.51 |
| 2024-07-30 | 13.81 | 13.65 | -0.16 | -1.16 | 38520.08 | 5257.87 | 1.69 |
| 2024-07-29 | 13.91 | 13.81 | -0.12 | -0.86 | 45704.42 | 6281.06 | 2.00 |
| 2024-07-26 | 13.37 | 13.93 | 0.67 | 5.05 | 65246.48 | 8943.51 | 2.85 |
| 2024-07-25 | 13.30 | 13.26 | -0.04 | -0.30 | 34537.01 | 4581.20 | 1.51 |
| 2024-07-24 | 13.30 | 13.30 | -0.20 | -1.48 | 45950.07 | 6139.57 | 2.01 |
| 2024-07-23 | 14.18 | 13.50 | -0.82 | -5.73 | 65571.00 | 9046.50 | 2.87 |
| 2024-07-22 | 13.94 | 14.32 | 0.25 | 1.78 | 69277.77 | 9862.23 | 3.03 |
| 2024-07-19 | 13.89 | 14.07 | -0.05 | -0.35 | 59821.61 | 8428.39 | 2.62 |
| 2024-07-18 | 12.80 | 14.12 | 1.15 | 8.87 | 112980.58 | 15420.44 | 4.94 |
| 2024-07-17 | 13.41 | 12.97 | -0.45 | -3.35 | 31105.36 | 4073.59 | 1.36 |
| 2024-07-16 | 13.40 | 13.42 | -0.12 | -0.89 | 28624.42 | 3825.37 | 1.25 |
| 2024-07-15 | 13.77 | 13.54 | -0.37 | -2.66 | 26964.49 | 3678.69 | 1.18 |
| 2024-07-12 | 13.73 | 13.91 | 0.08 | 0.58 | 30491.20 | 4213.90 | 1.33 |
| 2024-07-11 | 13.76 | 13.83 | 0.18 | 1.32 | 53425.47 | 7332.33 | 2.34 |
| 2024-07-10 | 12.88 | 13.65 | 0.74 | 5.73 | 84722.73 | 11371.48 | 3.71 |
| 2024-07-09 | 12.55 | 12.91 | 0.27 | 2.14 | 43305.46 | 5479.07 | 1.89 |
| 2024-07-08 | 13.02 | 12.64 | -0.46 | -3.51 | 39749.73 | 5063.39 | 1.74 |
| 2024-07-05 | 13.44 | 13.10 | -0.34 | -2.53 | 38952.23 | 5094.68 | 1.70 |
| 2024-07-04 | 13.51 | 13.44 | -0.11 | -0.81 | 49650.16 | 6746.32 | 2.17 |
| 2024-07-03 | 13.68 | 13.55 | -0.07 | -0.51 | 45983.49 | 6294.41 | 2.01 |
| 2024-07-02 | 13.93 | 13.62 | -0.34 | -2.44 | 56170.71 | 7727.41 | 2.46 |
| 2024-07-01 | 14.18 | 13.96 | -0.39 | -2.72 | 78587.13 | 10894.59 | 3.44 |
| 2024-06-28 | 14.31 | 14.35 | 0.00 | 0.00 | 83638.42 | 11994.64 | 3.66 |
| 2024-06-27 | 21.28 | 20.54 | -0.90 | -4.20 | 68608.28 | 14384.20 | 4.20 |
| 2024-06-26 | 20.84 | 21.44 | 0.40 | 1.90 | 102298.40 | 21726.58 | 6.27 |
| 2024-06-25 | 19.79 | 21.04 | 1.25 | 6.32 | 94804.00 | 19744.47 | 5.81 |
| 2024-06-24 | 20.34 | 19.79 | -0.76 | -3.70 | 45646.28 | 9152.54 | 2.80 |
| 2024-06-21 | 19.88 | 20.55 | 0.33 | 1.63 | 48361.12 | 9771.87 | 2.96 |
| 2024-06-20 | 20.30 | 20.22 | 0.25 | 1.25 | 76378.15 | 15800.04 | 4.68 |
| 2024-06-19 | 19.90 | 19.97 | -0.10 | -0.50 | 56063.40 | 11294.88 | 3.24 |
| 2024-06-18 | 19.41 | 20.07 | 0.71 | 3.67 | 53580.78 | 10709.71 | 3.10 |
| 2024-06-17 | 19.79 | 19.36 | -0.51 | -2.57 | 31477.87 | 6135.19 | 1.82 |
| 2024-06-14 | 20.18 | 19.87 | -0.25 | -1.24 | 45042.39 | 8967.04 | 2.60 |
| 2024-06-13 | 19.36 | 20.12 | 0.79 | 4.09 | 56875.68 | 11314.30 | 3.29 |
| 2024-06-12 | 18.68 | 19.33 | 0.47 | 2.49 | 24742.44 | 4754.94 | 1.43 |
| 2024-06-11 | 18.89 | 18.86 | -0.04 | -0.21 | 23704.55 | 4422.55 | 1.37 |
| 2024-06-07 | 18.80 | 18.90 | 0.31 | 1.67 | 23722.64 | 4501.82 | 1.37 |
| 2024-06-06 | 19.25 | 18.59 | -0.71 | -3.68 | 44130.64 | 8307.86 | 2.55 |
| 2024-06-05 | 19.22 | 19.30 | -0.05 | -0.26 | 38240.88 | 7520.65 | 2.21 |
| 2024-06-04 | 19.46 | 19.35 | -0.11 | -0.57 | 26131.24 | 4999.95 | 1.51 |
| 2024-06-03 | 19.75 | 19.46 | -0.34 | -1.72 | 26657.48 | 5194.30 | 1.54 |
| 2024-05-31 | 19.09 | 19.80 | 0.71 | 3.72 | 38569.95 | 7574.59 | 2.23 |
| 2024-05-30 | 19.50 | 19.09 | -0.53 | -2.70 | 28876.64 | 5561.23 | 1.67 |
| 2024-05-29 | 18.99 | 19.62 | 0.66 | 3.48 | 42785.23 | 8306.22 | 2.47 |
| 2024-05-28 | 19.06 | 18.96 | -0.05 | -0.26 | 36346.80 | 6891.52 | 5.25 |
| 2024-05-27 | 18.92 | 19.01 | 0.31 | 1.66 | 38495.49 | 7188.42 | 5.56 |
| 2024-05-24 | 20.10 | 18.70 | -1.50 | -7.43 | 75280.40 | 14375.90 | 10.86 |
| 2024-05-23 | 20.72 | 20.20 | -0.76 | -3.63 | 88114.75 | 18500.16 | 12.72 |
| 2024-05-22 | 20.47 | 20.96 | 0.22 | 1.06 | 60542.59 | 12531.87 | 8.74 |
| 2024-05-21 | 21.26 | 20.74 | -0.78 | -3.63 | 70689.08 | 14657.95 | 10.20 |
| 2024-05-20 | 21.82 | 21.52 | -0.40 | -1.83 | 102331.12 | 21913.24 | 14.77 |
| 2024-05-17 | 20.17 | 21.92 | 1.50 | 7.35 | 158136.53 | 33621.91 | 22.82 |
| 2024-05-16 | 20.63 | 20.42 | -0.38 | -1.83 | 105917.95 | 21237.68 | 15.29 |
| 2024-05-15 | 20.22 | 20.80 | 0.49 | 2.41 | 92730.84 | 18966.24 | 13.38 |
| 2024-05-14 | 20.08 | 20.31 | -0.21 | -1.02 | 78984.37 | 15901.44 | 11.43 |
| 2024-05-13 | 19.11 | 20.52 | 1.24 | 6.43 | 129361.88 | 25787.53 | 18.72 |
日K线
周K线
月K线
