仕净科技(301030)股票信息
| 股票代码 | 301030 |
| 股票名称 | 仕净科技 |
| 最新价/元 | 26.49 |
| 涨跌额/元 | -5.56 |
| 涨跌幅/% | -17.35 |
| 买入/元 | 26.49 |
| 卖出/元 | 26.50 |
| 昨收/元 | 32.05 |
| 今开/元 | 30.02 |
| 最高/元 | 30.21 |
| 最低/元 | 26.47 |
| 成交量/手 | 149375.00 |
| 成交额/万 | 42713.81 |
| 股净值/元 | 17.09 |
| 市净率 | 2.74 |
| 总市值/万 | 532321.40 |
| 流通值/万 | 451074.13 |
| 换手率/% | 8.77 |
| 入市日期 | 2021-07-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
仕净科技(301030)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 | 30.02 | 26.49 | -5.56 | -17.35 | 149375.00 | 42713.81 | 8.77 |
| 2024-10-08 | 34.21 | 32.05 | 3.06 | 10.56 | 236662.40 | 74039.15 | 13.90 |
| 2024-09-30 | 26.90 | 28.99 | 3.72 | 14.72 | 192592.42 | 53199.62 | 11.31 |
| 2024-09-27 | 23.19 | 25.27 | 2.47 | 10.83 | 149672.30 | 36972.86 | 8.79 |
| 2024-09-26 | 21.85 | 22.80 | 0.95 | 4.35 | 79579.59 | 17636.00 | 4.67 |
| 2024-09-25 | 22.30 | 21.85 | -0.17 | -0.77 | 82609.33 | 18315.58 | 4.85 |
| 2024-09-24 | 20.55 | 22.02 | 1.54 | 7.52 | 73501.44 | 15632.63 | 4.32 |
| 2024-09-23 | 20.90 | 20.48 | -0.57 | -2.71 | 53881.92 | 11141.56 | 3.16 |
| 2024-09-20 | 21.93 | 21.05 | -0.89 | -4.06 | 58829.80 | 12449.83 | 3.45 |
| 2024-09-19 | 21.93 | 21.94 | 0.27 | 1.25 | 38301.62 | 8435.97 | 2.25 |
| 2024-09-18 | 22.07 | 21.67 | -0.32 | -1.46 | 37122.20 | 8068.78 | 2.18 |
| 2024-09-13 | 23.20 | 21.99 | -1.45 | -6.19 | 68549.81 | 15425.89 | 4.03 |
| 2024-09-12 | 23.17 | 23.44 | 0.12 | 0.52 | 51651.92 | 12180.58 | 3.03 |
| 2024-09-11 | 23.48 | 23.32 | -0.41 | -1.73 | 43981.00 | 10346.81 | 2.58 |
| 2024-09-10 | 23.21 | 23.73 | 0.53 | 2.28 | 52579.15 | 12332.12 | 3.09 |
| 2024-09-09 | 23.09 | 23.20 | -0.04 | -0.17 | 43919.27 | 10142.11 | 2.58 |
| 2024-09-06 | 23.55 | 23.24 | -0.44 | -1.86 | 61302.00 | 14371.51 | 3.60 |
| 2024-09-05 | 23.40 | 23.68 | 0.19 | 0.81 | 85272.20 | 20076.92 | 5.01 |
| 2024-09-04 | 22.83 | 23.49 | 0.55 | 2.40 | 124671.76 | 28778.66 | 7.32 |
| 2024-09-03 | 20.40 | 22.94 | 2.35 | 11.41 | 166971.36 | 37125.11 | 9.81 |
| 2024-09-02 | 21.35 | 20.59 | -1.13 | -5.20 | 82343.81 | 17487.54 | 4.84 |
| 2024-08-30 | 20.67 | 21.72 | 0.85 | 4.07 | 96111.83 | 20383.80 | 5.64 |
| 2024-08-29 | 19.76 | 20.87 | 0.97 | 4.87 | 93800.50 | 19489.26 | 5.51 |
| 2024-08-28 | 20.31 | 19.90 | -0.60 | -2.93 | 71375.31 | 14458.98 | 4.19 |
| 2024-08-27 | 20.12 | 20.50 | 0.30 | 1.49 | 71803.87 | 14560.16 | 4.22 |
| 2024-08-26 | 20.23 | 20.20 | 0.04 | 0.20 | 42743.40 | 8672.90 | 2.51 |
| 2024-08-23 | 20.42 | 20.16 | -0.40 | -1.95 | 38708.00 | 7830.10 | 2.27 |
| 2024-08-22 | 21.31 | 20.56 | -0.81 | -3.79 | 41491.60 | 8608.27 | 2.44 |
| 2024-08-21 | 21.20 | 21.37 | 0.14 | 0.66 | 51241.98 | 10797.76 | 3.01 |
| 2024-08-20 | 22.26 | 21.23 | -1.01 | -4.54 | 58485.24 | 12604.20 | 3.43 |
| 2024-08-19 | 22.08 | 22.24 | -0.28 | -1.24 | 52392.40 | 11620.35 | 3.08 |
| 2024-08-16 | 23.24 | 22.52 | -0.73 | -3.14 | 74107.04 | 16819.47 | 4.35 |
| 2024-08-15 | 22.89 | 23.25 | 0.24 | 1.04 | 96322.28 | 22093.95 | 5.66 |
| 2024-08-14 | 23.83 | 23.01 | -0.54 | -2.29 | 103436.48 | 24428.10 | 6.07 |
| 2024-08-13 | 24.14 | 23.55 | -1.25 | -5.04 | 138536.47 | 32725.50 | 8.14 |
| 2024-08-12 | 24.46 | 24.80 | 0.83 | 3.46 | 185867.79 | 46587.91 | 10.92 |
| 2024-08-09 | 23.85 | 23.97 | 0.11 | 0.46 | 94377.35 | 22730.58 | 5.54 |
| 2024-08-08 | 23.89 | 23.86 | -0.14 | -0.58 | 129360.92 | 31333.52 | 7.60 |
| 2024-08-07 | 23.56 | 24.00 | 0.37 | 1.57 | 140124.40 | 33411.31 | 8.23 |
| 2024-08-06 | 22.20 | 23.63 | 1.70 | 7.75 | 135739.46 | 31630.99 | 7.97 |
| 2024-08-05 | 22.16 | 21.93 | -0.41 | -1.84 | 79975.24 | 18030.40 | 4.70 |
| 2024-08-02 | 22.80 | 22.34 | -0.46 | -2.02 | 69621.84 | 15797.93 | 4.09 |
| 2024-08-01 | 23.37 | 22.80 | -0.65 | -2.77 | 114246.81 | 26290.51 | 6.71 |
| 2024-07-31 | 22.27 | 23.45 | 1.26 | 5.68 | 148071.81 | 34247.00 | 8.70 |
| 2024-07-30 | 21.28 | 22.19 | 0.76 | 3.55 | 108574.97 | 23489.12 | 6.38 |
| 2024-07-29 | 22.00 | 21.43 | -0.60 | -2.72 | 62729.28 | 13482.74 | 3.68 |
| 2024-07-26 | 22.11 | 22.03 | -0.11 | -0.50 | 85671.10 | 18806.26 | 5.03 |
| 2024-07-25 | 21.25 | 22.14 | 0.77 | 3.60 | 165575.00 | 36841.91 | 9.72 |
| 2024-07-24 | 22.35 | 21.37 | -1.43 | -6.27 | 113564.00 | 24725.11 | 6.67 |
| 2024-07-23 | 23.02 | 22.80 | -0.41 | -1.77 | 86249.60 | 19726.44 | 5.07 |
| 2024-07-22 | 23.64 | 23.21 | -0.44 | -1.86 | 110632.79 | 25889.15 | 6.50 |
| 2024-07-19 | 24.07 | 23.65 | -0.34 | -1.42 | 194842.93 | 46666.30 | 12.16 |
| 2024-07-18 | 19.89 | 23.99 | 4.00 | 20.01 | 155041.20 | 33972.92 | 9.68 |
| 2024-07-17 | 20.32 | 19.99 | -0.23 | -1.14 | 42666.18 | 8595.72 | 2.66 |
| 2024-07-16 | 20.80 | 20.22 | -0.61 | -2.93 | 53204.77 | 10786.99 | 3.32 |
| 2024-07-15 | 21.24 | 20.83 | -0.70 | -3.25 | 42247.42 | 8825.59 | 2.64 |
| 2024-07-12 | 21.99 | 21.53 | -0.55 | -2.49 | 61246.60 | 13278.89 | 3.82 |
| 2024-07-11 | 21.86 | 22.08 | 0.46 | 2.13 | 72346.80 | 15957.19 | 4.52 |
| 2024-07-10 | 21.29 | 21.62 | 0.39 | 1.84 | 73849.73 | 16124.22 | 4.61 |
| 2024-07-09 | 20.98 | 21.23 | 0.21 | 1.00 | 41164.82 | 8644.86 | 2.57 |
| 2024-07-08 | 21.54 | 21.02 | -0.48 | -2.23 | 46118.20 | 9681.37 | 2.88 |
| 2024-07-05 | 21.70 | 21.50 | -0.20 | -0.92 | 50503.82 | 10896.32 | 3.15 |
| 2024-07-04 | 22.39 | 21.70 | -0.63 | -2.82 | 78933.99 | 17454.43 | 4.93 |
| 2024-07-03 | 23.76 | 22.33 | -1.55 | -6.49 | 79809.51 | 18225.09 | 4.98 |
| 2024-07-02 | 24.87 | 23.88 | -1.11 | -4.44 | 62377.81 | 15010.89 | 3.89 |
| 2024-07-01 | 24.70 | 24.99 | 0.37 | 1.50 | 45863.20 | 11308.48 | 2.86 |
| 2024-06-28 | 25.52 | 24.62 | -0.82 | -3.22 | 50798.20 | 12702.22 | 3.17 |
| 2024-06-27 | 26.14 | 25.44 | -0.83 | -3.16 | 34027.80 | 8768.52 | 2.12 |
| 2024-06-26 | 25.90 | 26.27 | 0.45 | 1.74 | 58539.33 | 14967.18 | 3.65 |
| 2024-06-25 | 26.99 | 25.82 | -0.99 | -3.69 | 44460.39 | 11629.99 | 2.78 |
| 2024-06-24 | 28.30 | 26.81 | -1.55 | -5.47 | 39371.48 | 10767.52 | 2.46 |
| 2024-06-21 | 28.75 | 28.36 | -0.39 | -1.36 | 23856.49 | 6818.96 | 1.49 |
| 2024-06-20 | 29.58 | 28.75 | -1.06 | -3.56 | 33021.76 | 9624.44 | 2.06 |
| 2024-06-19 | 30.15 | 29.81 | -0.27 | -0.90 | 34736.52 | 10288.93 | 2.17 |
| 2024-06-18 | 29.60 | 30.08 | 0.39 | 1.31 | 41595.27 | 12539.03 | 2.60 |
| 2024-06-17 | 29.80 | 29.69 | -0.11 | -0.37 | 53210.36 | 15714.21 | 3.32 |
| 2024-06-14 | 30.54 | 29.80 | -0.77 | -2.52 | 43451.89 | 13053.91 | 2.71 |
| 2024-06-13 | 30.51 | 30.57 | -0.09 | -0.29 | 38446.11 | 11837.89 | 2.40 |
| 2024-06-12 | 30.20 | 30.66 | 0.28 | 0.92 | 43976.55 | 13498.29 | 2.74 |
| 2024-06-11 | 30.35 | 30.38 | 0.08 | 0.26 | 46467.49 | 14173.10 | 2.90 |
| 2024-06-07 | 31.30 | 30.30 | -0.69 | -2.23 | 43590.79 | 13342.69 | 2.72 |
| 2024-06-06 | 33.15 | 30.99 | -2.11 | -6.38 | 67777.92 | 21510.79 | 4.23 |
| 2024-06-05 | 34.39 | 33.10 | -1.35 | -3.92 | 23144.40 | 7801.94 | 1.44 |
| 2024-06-04 | 34.38 | 34.45 | 0.07 | 0.20 | 21553.80 | 7374.20 | 1.35 |
| 2024-06-03 | 35.38 | 34.38 | -1.34 | -3.75 | 39549.80 | 13750.56 | 2.47 |
| 2024-05-31 | 34.25 | 35.72 | 1.12 | 3.24 | 47610.40 | 16867.34 | 2.97 |
| 2024-05-30 | 35.35 | 34.60 | -0.14 | -0.40 | 48236.00 | 17045.44 | 3.01 |
| 2024-05-29 | 35.38 | 34.74 | 0.66 | 1.94 | 63294.32 | 22597.73 | 3.95 |
| 2024-05-28 | 34.73 | 34.08 | -0.84 | -2.41 | 25214.48 | 8718.58 | 1.57 |
| 2024-05-27 | 49.06 | 49.15 | 0.19 | 0.39 | 18322.84 | 8851.37 | 1.60 |
| 2024-05-24 | 48.48 | 48.96 | 0.48 | 0.99 | 32911.11 | 16271.43 | 2.87 |
| 2024-05-23 | 50.08 | 48.48 | -2.51 | -4.92 | 38265.77 | 18779.43 | 3.34 |
| 2024-05-22 | 47.20 | 50.99 | 4.11 | 8.77 | 77591.17 | 38218.11 | 6.77 |
| 2024-05-21 | 47.23 | 46.88 | -0.89 | -1.86 | 26139.00 | 12332.84 | 2.28 |
| 2024-05-20 | 49.96 | 47.77 | -2.29 | -4.58 | 87776.53 | 41746.92 | 7.66 |
| 2024-05-17 | 51.85 | 50.06 | -2.74 | -5.19 | 42406.00 | 21412.03 | 3.70 |
| 2024-05-16 | 53.50 | 52.80 | -0.73 | -1.36 | 20647.10 | 10962.39 | 1.80 |
| 2024-05-15 | 53.59 | 53.53 | -0.06 | -0.11 | 29856.27 | 16052.33 | 2.61 |
| 2024-05-14 | 53.66 | 53.59 | -0.16 | -0.30 | 31295.61 | 16509.50 | 2.73 |
| 2024-05-13 | 53.16 | 53.75 | -0.02 | -0.04 | 26931.00 | 14358.72 | 2.35 |
日K线
周K线
月K线
