超捷股份(301005)股票信息
| 股票代码 | 301005 |
| 股票名称 | 超捷股份 |
| 最新价/元 | 26.61 |
| 涨跌额/元 | -5.69 |
| 涨跌幅/% | -17.62 |
| 买入/元 | 26.60 |
| 卖出/元 | 26.61 |
| 昨收/元 | 32.30 |
| 今开/元 | 30.15 |
| 最高/元 | 30.50 |
| 最低/元 | 26.61 |
| 成交量/手 | 97893.26 |
| 成交额/万 | 28099.81 |
| 股净值/元 | 115.70 |
| 市净率 | 4.62 |
| 总市值/万 | 358867.65 |
| 流通值/万 | 352241.32 |
| 换手率/% | 7.40 |
| 入市日期 | 2021-06-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:43 |
超捷股份(301005)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 | 30.15 | 26.61 | -5.69 | -17.62 | 97893.26 | 28099.81 | 7.40 |
| 2024-10-08 | 31.40 | 32.30 | 3.86 | 13.57 | 119734.06 | 37209.65 | 9.05 |
| 2024-09-30 | 25.61 | 28.44 | 3.42 | 13.67 | 90423.71 | 24380.58 | 6.83 |
| 2024-09-27 | 24.07 | 25.02 | 1.01 | 4.21 | 61467.78 | 15195.95 | 4.64 |
| 2024-09-26 | 22.99 | 24.01 | 0.91 | 3.94 | 35316.65 | 8330.64 | 2.67 |
| 2024-09-25 | 22.78 | 23.10 | 0.35 | 1.54 | 37553.60 | 8735.13 | 2.84 |
| 2024-09-24 | 21.95 | 22.75 | 0.75 | 3.41 | 33404.34 | 7466.05 | 2.52 |
| 2024-09-23 | 21.90 | 22.00 | 0.00 | 0.00 | 17201.00 | 3777.45 | 1.30 |
| 2024-09-20 | 21.92 | 22.00 | 0.02 | 0.09 | 22722.10 | 4939.25 | 1.72 |
| 2024-09-19 | 22.05 | 21.98 | 0.06 | 0.27 | 15547.90 | 3430.02 | 1.17 |
| 2024-09-18 | 21.79 | 21.92 | -0.01 | -0.05 | 14007.21 | 3044.96 | 1.06 |
| 2024-09-13 | 22.35 | 21.93 | -0.55 | -2.45 | 18296.14 | 4027.18 | 1.38 |
| 2024-09-12 | 23.19 | 22.48 | -0.78 | -3.35 | 28851.80 | 6560.22 | 2.18 |
| 2024-09-11 | 23.15 | 23.26 | 0.09 | 0.39 | 20616.60 | 4760.69 | 1.56 |
| 2024-09-10 | 23.25 | 23.17 | 0.17 | 0.74 | 13214.10 | 3039.01 | 1.00 |
| 2024-09-09 | 23.10 | 23.00 | -0.03 | -0.13 | 15160.50 | 3458.64 | 1.15 |
| 2024-09-06 | 23.66 | 23.03 | -0.65 | -2.75 | 21032.23 | 4892.59 | 1.59 |
| 2024-09-05 | 22.80 | 23.68 | 0.83 | 3.63 | 33994.59 | 8005.75 | 2.57 |
| 2024-09-04 | 22.70 | 22.85 | -0.12 | -0.52 | 15101.70 | 3459.72 | 1.14 |
| 2024-09-03 | 22.60 | 22.97 | 0.37 | 1.64 | 20909.29 | 4753.38 | 1.58 |
| 2024-09-02 | 23.30 | 22.60 | -0.81 | -3.46 | 27561.50 | 6349.82 | 2.08 |
| 2024-08-30 | 23.20 | 23.41 | 0.41 | 1.78 | 40706.30 | 9518.00 | 3.08 |
| 2024-08-29 | 22.63 | 23.00 | 0.41 | 1.82 | 26589.40 | 6084.95 | 2.01 |
| 2024-08-28 | 22.69 | 22.59 | -0.02 | -0.09 | 19184.20 | 4343.90 | 1.45 |
| 2024-08-27 | 23.38 | 22.61 | -0.79 | -3.38 | 33336.70 | 7574.78 | 2.52 |
| 2024-08-26 | 23.23 | 23.40 | -0.12 | -0.51 | 40570.43 | 9423.59 | 3.06 |
| 2024-08-23 | 25.13 | 23.52 | -2.05 | -8.02 | 57528.60 | 13850.40 | 4.35 |
| 2024-08-22 | 25.15 | 25.57 | 0.40 | 1.59 | 53257.19 | 13642.49 | 4.02 |
| 2024-08-21 | 25.05 | 25.17 | 0.10 | 0.40 | 30828.90 | 7738.72 | 2.33 |
| 2024-08-20 | 25.19 | 25.07 | -0.04 | -0.16 | 23775.80 | 5908.68 | 1.80 |
| 2024-08-19 | 24.64 | 25.11 | 0.16 | 0.64 | 30405.94 | 7627.88 | 2.30 |
| 2024-08-16 | 25.81 | 24.95 | -0.63 | -2.46 | 43172.50 | 10945.79 | 3.26 |
| 2024-08-15 | 25.31 | 25.58 | 0.08 | 0.31 | 36968.10 | 9406.91 | 2.79 |
| 2024-08-14 | 26.09 | 25.50 | -0.47 | -1.81 | 39994.66 | 10288.85 | 3.02 |
| 2024-08-13 | 25.19 | 25.97 | 0.98 | 3.92 | 53867.00 | 13777.41 | 4.07 |
| 2024-08-12 | 24.95 | 24.99 | -0.21 | -0.83 | 27715.62 | 6889.02 | 2.09 |
| 2024-08-09 | 25.24 | 25.20 | -0.19 | -0.75 | 42480.72 | 10770.23 | 3.21 |
| 2024-08-08 | 27.69 | 25.39 | -2.52 | -9.03 | 95214.96 | 24779.12 | 7.19 |
| 2024-08-07 | 26.30 | 27.91 | 1.50 | 5.68 | 107025.52 | 29693.70 | 8.09 |
| 2024-08-06 | 26.55 | 26.41 | 0.32 | 1.23 | 67388.30 | 17784.52 | 5.09 |
| 2024-08-05 | 28.57 | 26.09 | -2.62 | -9.13 | 103100.80 | 28268.87 | 7.79 |
| 2024-08-02 | 30.48 | 28.71 | -1.98 | -6.45 | 121283.12 | 35985.75 | 9.16 |
| 2024-08-01 | 29.51 | 30.69 | 0.94 | 3.16 | 120957.16 | 36357.86 | 9.14 |
| 2024-07-31 | 28.54 | 29.75 | 0.65 | 2.23 | 117085.49 | 33785.54 | 8.85 |
| 2024-07-30 | 27.50 | 29.10 | 1.13 | 4.04 | 112160.86 | 32258.10 | 8.47 |
| 2024-07-29 | 27.75 | 27.97 | -1.11 | -3.82 | 128687.10 | 35758.44 | 9.72 |
| 2024-07-26 | 28.90 | 29.08 | 0.90 | 3.19 | 125782.40 | 36872.06 | 9.50 |
| 2024-07-25 | 27.80 | 28.18 | -0.03 | -0.11 | 75543.24 | 21263.33 | 5.71 |
| 2024-07-24 | 26.68 | 28.21 | 1.19 | 4.40 | 99177.43 | 27516.00 | 7.49 |
| 2024-07-23 | 27.22 | 27.02 | 0.09 | 0.33 | 72064.32 | 19568.72 | 5.44 |
| 2024-07-22 | 26.02 | 26.93 | 1.44 | 5.65 | 88538.55 | 23737.06 | 6.69 |
| 2024-07-19 | 25.03 | 25.49 | 0.34 | 1.35 | 45438.92 | 11595.07 | 3.43 |
| 2024-07-18 | 24.49 | 25.15 | 0.18 | 0.72 | 54878.99 | 13406.05 | 4.15 |
| 2024-07-17 | 26.62 | 24.97 | -1.33 | -5.06 | 55806.14 | 14165.10 | 4.22 |
| 2024-07-16 | 26.43 | 26.30 | -0.21 | -0.79 | 42205.50 | 11120.68 | 3.19 |
| 2024-07-15 | 26.71 | 26.51 | -0.35 | -1.30 | 44094.01 | 11840.45 | 3.33 |
| 2024-07-12 | 27.04 | 26.86 | -0.55 | -2.01 | 46034.86 | 12423.49 | 3.48 |
| 2024-07-11 | 27.30 | 27.41 | 0.62 | 2.31 | 63068.02 | 17263.45 | 4.76 |
| 2024-07-10 | 27.04 | 26.79 | -0.25 | -0.93 | 53130.46 | 14366.10 | 4.01 |
| 2024-07-09 | 26.05 | 27.04 | 1.00 | 3.84 | 72685.24 | 19118.02 | 5.49 |
| 2024-07-08 | 27.10 | 26.04 | -1.06 | -3.91 | 70205.00 | 18613.12 | 5.30 |
| 2024-07-05 | 27.31 | 27.10 | -0.53 | -1.92 | 92104.88 | 24842.85 | 6.96 |
| 2024-07-04 | 27.45 | 27.63 | 0.38 | 1.39 | 130790.54 | 37208.46 | 9.88 |
| 2024-07-03 | 28.45 | 27.25 | -0.94 | -3.34 | 77889.98 | 21375.19 | 5.88 |
| 2024-07-02 | 28.96 | 28.19 | -1.06 | -3.62 | 98175.18 | 28065.42 | 7.42 |
| 2024-07-01 | 30.11 | 29.25 | -1.75 | -5.65 | 130968.04 | 38265.28 | 9.89 |
| 2024-06-28 | 31.20 | 31.00 | -0.20 | -0.64 | 151450.82 | 46999.93 | 11.44 |
| 2024-06-27 | 31.58 | 31.20 | -0.40 | -1.27 | 185922.08 | 59741.86 | 14.05 |
| 2024-06-26 | 28.36 | 31.60 | 2.00 | 6.76 | 172257.42 | 51142.80 | 13.01 |
| 2024-06-25 | 27.19 | 29.60 | 2.89 | 10.82 | 161565.90 | 46413.60 | 12.21 |
| 2024-06-24 | 28.68 | 26.71 | -0.67 | -2.45 | 110875.72 | 30780.89 | 8.38 |
| 2024-06-21 | 27.60 | 27.38 | -0.28 | -1.01 | 84243.04 | 23118.74 | 6.36 |
| 2024-06-20 | 29.02 | 27.66 | -0.93 | -3.25 | 139288.55 | 39700.98 | 10.52 |
| 2024-06-19 | 27.24 | 28.59 | 1.49 | 5.50 | 185518.25 | 53164.43 | 14.01 |
| 2024-06-18 | 25.00 | 27.10 | 2.40 | 9.72 | 119040.30 | 31445.88 | 8.99 |
| 2024-06-17 | 24.99 | 24.70 | -0.30 | -1.20 | 39942.72 | 9950.52 | 3.02 |
| 2024-06-14 | 25.94 | 25.00 | -0.94 | -3.62 | 50241.40 | 12644.46 | 3.80 |
| 2024-06-13 | 25.80 | 25.94 | -0.15 | -0.58 | 72504.14 | 18746.04 | 5.48 |
| 2024-06-12 | 24.40 | 26.09 | 1.66 | 6.80 | 98264.34 | 25363.38 | 7.42 |
| 2024-06-11 | 30.30 | 31.77 | 0.74 | 2.39 | 51619.80 | 15849.21 | 5.06 |
| 2024-06-07 | 31.81 | 31.03 | 0.24 | 0.78 | 61084.80 | 19300.46 | 5.98 |
| 2024-06-06 | 33.00 | 30.79 | -2.46 | -7.40 | 70121.49 | 22214.02 | 6.87 |
| 2024-06-05 | 33.68 | 33.25 | 0.02 | 0.06 | 63091.40 | 21264.02 | 6.18 |
| 2024-06-04 | 34.98 | 33.23 | -2.03 | -5.76 | 86607.74 | 29000.46 | 8.40 |
| 2024-06-03 | 36.50 | 35.26 | -1.82 | -4.91 | 116918.94 | 41800.70 | 11.33 |
| 2024-05-31 | 34.70 | 37.08 | 2.98 | 8.74 | 162133.81 | 59680.64 | 36.30 |
| 2024-05-30 | 31.12 | 34.10 | 1.67 | 5.15 | 92507.66 | 30947.62 | 20.71 |
| 2024-05-29 | 34.43 | 32.43 | 1.41 | 4.55 | 71731.39 | 23987.66 | 16.06 |
| 2024-05-28 | 30.34 | 31.02 | 0.69 | 2.28 | 37046.80 | 11517.19 | 8.29 |
| 2024-05-27 | 30.21 | 30.33 | -0.15 | -0.49 | 41887.00 | 12356.48 | 9.38 |
| 2024-05-24 | 33.44 | 30.48 | -3.51 | -10.33 | 61820.80 | 19568.47 | 13.84 |
| 2024-05-23 | 34.50 | 33.99 | -1.03 | -2.94 | 57873.78 | 19983.93 | 12.96 |
| 2024-05-22 | 33.15 | 35.02 | 1.67 | 5.01 | 75750.38 | 26173.56 | 16.96 |
| 2024-05-21 | 34.00 | 33.35 | -0.97 | -2.83 | 43705.38 | 14614.41 | 9.78 |
| 2024-05-20 | 33.00 | 34.32 | 1.16 | 3.50 | 58672.09 | 19792.35 | 13.14 |
| 2024-05-17 | 32.50 | 33.16 | 0.77 | 2.38 | 40356.67 | 13266.65 | 9.04 |
| 2024-05-16 | 32.32 | 32.39 | -0.33 | -1.01 | 27869.00 | 9085.07 | 6.24 |
| 2024-05-15 | 32.81 | 32.72 | -0.50 | -1.51 | 38966.47 | 12772.47 | 8.72 |
| 2024-05-14 | 32.90 | 33.22 | 0.37 | 1.13 | 40880.40 | 13458.73 | 9.15 |
| 2024-05-13 | 34.51 | 32.85 | -2.49 | -7.05 | 62198.40 | 20757.30 | 13.92 |
日K线
周K线
月K线
