安联锐视(301042)股票信息
| 股票代码 | 301042 |
| 股票名称 | 安联锐视 |
| 最新价/元 | 34.65 |
| 涨跌额/元 | -4.74 |
| 涨跌幅/% | -12.03 |
| 买入/元 | 34.64 |
| 卖出/元 | 34.65 |
| 昨收/元 | 39.39 |
| 今开/元 | 37.47 |
| 最高/元 | 37.69 |
| 最低/元 | 34.08 |
| 成交量/手 | 28490.14 |
| 成交额/万 | 10308.73 |
| 股净值/元 | 25.86 |
| 市净率 | 2.24 |
| 总市值/万 | 241644.17 |
| 流通值/万 | 148214.78 |
| 换手率/% | 6.66 |
| 入市日期 | 2021-08-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
安联锐视(301042)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 | 37.47 | 34.65 | -4.74 | -12.03 | 28490.14 | 10308.73 | 6.66 |
| 2024-10-08 | 42.10 | 39.39 | 3.89 | 10.96 | 40828.83 | 15761.05 | 9.55 |
| 2024-09-30 | 32.38 | 35.50 | 3.95 | 12.52 | 33932.64 | 11524.76 | 7.93 |
| 2024-09-27 | 30.20 | 31.55 | 1.59 | 5.31 | 16879.43 | 5249.02 | 3.95 |
| 2024-09-26 | 29.03 | 29.96 | 0.65 | 2.22 | 8624.00 | 2555.51 | 2.02 |
| 2024-09-25 | 29.26 | 29.31 | 0.28 | 0.97 | 9678.00 | 2858.31 | 2.26 |
| 2024-09-24 | 28.38 | 29.03 | 0.75 | 2.65 | 7911.85 | 2268.62 | 1.85 |
| 2024-09-23 | 28.14 | 28.28 | -0.03 | -0.11 | 5722.00 | 1629.24 | 1.34 |
| 2024-09-20 | 28.46 | 28.31 | 0.00 | 0.00 | 3624.72 | 1026.20 | 0.85 |
| 2024-09-19 | 27.65 | 28.31 | 0.76 | 2.76 | 5967.40 | 1676.33 | 1.40 |
| 2024-09-18 | 27.99 | 27.55 | -0.35 | -1.25 | 7131.00 | 1955.99 | 1.67 |
| 2024-09-13 | 29.19 | 27.90 | -1.28 | -4.39 | 9404.00 | 2673.60 | 2.20 |
| 2024-09-12 | 29.88 | 29.18 | -0.58 | -1.95 | 8256.00 | 2431.36 | 1.93 |
| 2024-09-11 | 30.18 | 29.76 | -0.44 | -1.46 | 6958.00 | 2085.67 | 1.63 |
| 2024-09-10 | 29.58 | 30.20 | 0.56 | 1.89 | 5256.00 | 1565.08 | 1.23 |
| 2024-09-09 | 30.07 | 29.64 | -0.63 | -2.08 | 6541.00 | 1945.62 | 1.53 |
| 2024-09-06 | 31.23 | 30.27 | -0.99 | -3.17 | 8527.48 | 2615.92 | 1.99 |
| 2024-09-05 | 30.99 | 31.26 | 0.36 | 1.17 | 7202.00 | 2241.88 | 1.68 |
| 2024-09-04 | 31.01 | 30.90 | -0.24 | -0.77 | 5582.00 | 1725.38 | 1.30 |
| 2024-09-03 | 30.55 | 31.14 | 0.59 | 1.93 | 7771.54 | 2407.02 | 1.82 |
| 2024-09-02 | 31.09 | 30.55 | -0.55 | -1.77 | 8650.54 | 2670.49 | 2.02 |
| 2024-08-30 | 30.73 | 31.10 | 0.36 | 1.17 | 14099.54 | 4395.26 | 3.30 |
| 2024-08-29 | 29.80 | 30.74 | 0.78 | 2.60 | 13422.67 | 4092.12 | 3.14 |
| 2024-08-28 | 30.00 | 29.96 | 0.29 | 0.98 | 13875.53 | 4210.66 | 3.24 |
| 2024-08-27 | 30.50 | 29.67 | -1.11 | -3.61 | 11149.17 | 3357.53 | 2.61 |
| 2024-08-26 | 30.85 | 30.78 | -0.72 | -2.29 | 23208.96 | 7059.93 | 5.43 |
| 2024-08-23 | 29.95 | 31.50 | 1.30 | 4.31 | 24943.58 | 7790.47 | 5.83 |
| 2024-08-22 | 29.71 | 30.20 | 0.25 | 0.84 | 8947.20 | 2706.41 | 2.09 |
| 2024-08-21 | 29.71 | 29.95 | 0.07 | 0.23 | 5063.28 | 1524.75 | 1.18 |
| 2024-08-20 | 30.80 | 29.88 | -0.92 | -2.99 | 8444.28 | 2546.17 | 1.97 |
| 2024-08-19 | 30.80 | 30.80 | 0.15 | 0.49 | 8552.00 | 2627.45 | 2.00 |
| 2024-08-16 | 30.25 | 30.65 | 0.60 | 2.00 | 6002.00 | 1834.38 | 1.40 |
| 2024-08-15 | 29.66 | 30.05 | 0.41 | 1.38 | 6085.00 | 1819.33 | 1.42 |
| 2024-08-14 | 30.41 | 29.64 | -0.03 | -0.10 | 4570.00 | 1358.35 | 1.07 |
| 2024-08-13 | 29.19 | 29.67 | 0.48 | 1.64 | 3493.00 | 1030.23 | 0.82 |
| 2024-08-12 | 29.77 | 29.19 | -0.63 | -2.11 | 4945.00 | 1456.73 | 1.16 |
| 2024-08-09 | 29.82 | 29.82 | 0.05 | 0.17 | 3326.00 | 995.69 | 0.78 |
| 2024-08-08 | 29.94 | 29.77 | -0.17 | -0.57 | 4210.00 | 1247.50 | 0.98 |
| 2024-08-07 | 30.03 | 29.94 | -0.09 | -0.30 | 4023.00 | 1217.43 | 0.94 |
| 2024-08-06 | 29.77 | 30.03 | 0.89 | 3.05 | 5170.00 | 1545.90 | 1.21 |
| 2024-08-05 | 30.10 | 29.14 | -1.10 | -3.64 | 6639.00 | 1971.99 | 1.55 |
| 2024-08-02 | 31.04 | 30.24 | -1.05 | -3.36 | 5833.00 | 1792.81 | 1.37 |
| 2024-08-01 | 31.44 | 31.29 | -0.13 | -0.41 | 6007.00 | 1888.78 | 1.41 |
| 2024-07-31 | 30.38 | 31.42 | 1.04 | 3.42 | 8497.00 | 2637.44 | 1.99 |
| 2024-07-30 | 30.17 | 30.38 | 0.12 | 0.40 | 4070.00 | 1232.89 | 0.95 |
| 2024-07-29 | 29.99 | 30.26 | 0.20 | 0.67 | 4717.00 | 1424.72 | 1.11 |
| 2024-07-26 | 30.20 | 30.06 | 0.43 | 1.45 | 3661.00 | 1098.37 | 0.86 |
| 2024-07-25 | 29.31 | 29.63 | -0.01 | -0.03 | 5643.00 | 1667.86 | 1.32 |
| 2024-07-24 | 30.29 | 29.64 | -0.43 | -1.43 | 5599.00 | 1674.34 | 1.31 |
| 2024-07-23 | 31.20 | 30.07 | -0.92 | -2.97 | 5528.00 | 1682.85 | 1.30 |
| 2024-07-22 | 30.81 | 30.99 | 0.34 | 1.11 | 4601.83 | 1423.93 | 1.08 |
| 2024-07-19 | 29.86 | 30.65 | 0.79 | 2.65 | 8525.00 | 2613.97 | 2.00 |
| 2024-07-18 | 30.40 | 29.86 | -0.67 | -2.20 | 8977.53 | 2662.02 | 2.10 |
| 2024-07-17 | 32.09 | 30.53 | -1.60 | -4.98 | 9319.59 | 2895.48 | 2.18 |
| 2024-07-16 | 31.68 | 32.13 | 0.47 | 1.49 | 4744.00 | 1518.56 | 1.11 |
| 2024-07-15 | 31.88 | 31.66 | -0.46 | -1.43 | 3979.00 | 1266.58 | 0.93 |
| 2024-07-12 | 32.49 | 32.12 | -0.57 | -1.74 | 5555.00 | 1790.72 | 1.30 |
| 2024-07-11 | 32.90 | 32.69 | 0.50 | 1.55 | 8007.00 | 2614.52 | 1.88 |
| 2024-07-10 | 32.00 | 32.19 | -0.11 | -0.34 | 8059.00 | 2604.78 | 1.89 |
| 2024-07-09 | 30.16 | 32.30 | 2.03 | 6.71 | 13766.00 | 4311.77 | 3.23 |
| 2024-07-08 | 31.21 | 30.27 | -1.09 | -3.48 | 6624.00 | 2029.53 | 1.55 |
| 2024-07-05 | 31.36 | 31.36 | 0.00 | 0.00 | 6275.98 | 1959.33 | 1.47 |
| 2024-07-04 | 32.20 | 31.36 | -0.82 | -2.55 | 7654.00 | 2433.17 | 1.79 |
| 2024-07-03 | 33.07 | 32.18 | -0.85 | -2.57 | 7069.00 | 2299.49 | 1.66 |
| 2024-07-02 | 33.32 | 33.03 | -0.32 | -0.96 | 6765.00 | 2255.20 | 1.59 |
| 2024-07-01 | 33.49 | 33.35 | -0.29 | -0.86 | 9918.00 | 3280.15 | 2.32 |
| 2024-06-28 | 32.78 | 33.64 | 1.01 | 3.10 | 14214.21 | 4786.74 | 3.33 |
| 2024-06-27 | 33.20 | 32.63 | -0.38 | -1.15 | 10092.00 | 3347.72 | 2.37 |
| 2024-06-26 | 31.88 | 33.01 | 1.43 | 4.53 | 11112.07 | 3594.71 | 2.60 |
| 2024-06-25 | 32.34 | 31.58 | -0.87 | -2.68 | 12870.40 | 4125.77 | 3.02 |
| 2024-06-24 | 34.11 | 32.45 | -2.44 | -6.99 | 15708.01 | 5249.52 | 3.68 |
| 2024-06-21 | 33.88 | 34.89 | 1.01 | 2.98 | 13972.50 | 4776.30 | 3.27 |
| 2024-06-20 | 35.95 | 33.88 | -2.36 | -6.51 | 23464.13 | 8177.41 | 5.50 |
| 2024-06-19 | 35.98 | 36.24 | 0.41 | 1.14 | 22318.82 | 8014.60 | 5.23 |
| 2024-06-18 | 35.59 | 35.83 | 0.12 | 0.34 | 20674.55 | 7450.50 | 4.85 |
| 2024-06-17 | 35.11 | 35.71 | 0.06 | 0.17 | 15354.82 | 5461.56 | 3.60 |
| 2024-06-14 | 34.78 | 35.65 | 0.52 | 1.48 | 16657.35 | 5843.51 | 3.90 |
| 2024-06-13 | 36.90 | 35.13 | -1.87 | -5.05 | 33037.88 | 11841.36 | 7.74 |
| 2024-06-12 | 36.81 | 37.00 | -0.39 | -1.04 | 22773.84 | 8387.12 | 5.34 |
| 2024-06-11 | 36.81 | 37.39 | -0.42 | -1.11 | 34585.51 | 12603.30 | 8.11 |
| 2024-06-07 | 36.04 | 37.81 | 1.57 | 4.33 | 50307.11 | 18715.91 | 11.79 |
| 2024-06-06 | 35.34 | 36.24 | 0.61 | 1.71 | 41704.79 | 15076.96 | 9.77 |
| 2024-06-05 | 35.74 | 35.63 | -0.87 | -2.38 | 28341.08 | 10179.49 | 6.64 |
| 2024-06-04 | 34.50 | 36.50 | 1.98 | 5.74 | 40781.57 | 14423.09 | 9.56 |
| 2024-06-03 | 34.99 | 34.52 | -0.96 | -2.71 | 23936.00 | 8280.18 | 5.61 |
| 2024-05-31 | 33.25 | 35.48 | 2.45 | 7.42 | 34898.14 | 12187.92 | 8.18 |
| 2024-05-30 | 33.26 | 33.03 | -0.24 | -0.72 | 8060.00 | 2671.01 | 1.89 |
| 2024-05-29 | 33.16 | 33.27 | 0.10 | 0.30 | 9562.10 | 3203.91 | 2.24 |
| 2024-05-28 | 33.48 | 33.17 | -0.38 | -1.13 | 8018.00 | 2683.43 | 1.88 |
| 2024-05-27 | 34.09 | 33.55 | -0.68 | -1.99 | 13248.79 | 4394.74 | 3.10 |
| 2024-05-24 | 35.82 | 35.39 | -0.43 | -1.20 | 14020.00 | 4961.96 | 3.29 |
| 2024-05-23 | 36.40 | 35.82 | -0.86 | -2.35 | 16685.00 | 6035.81 | 3.91 |
| 2024-05-22 | 36.12 | 36.68 | 0.18 | 0.49 | 17729.00 | 6465.34 | 4.15 |
| 2024-05-21 | 35.29 | 36.50 | 1.20 | 3.40 | 24952.25 | 9067.63 | 5.85 |
| 2024-05-20 | 35.26 | 35.30 | 0.04 | 0.11 | 11265.00 | 3953.53 | 2.64 |
| 2024-05-17 | 34.16 | 35.26 | 1.08 | 3.16 | 16357.22 | 5716.46 | 3.83 |
| 2024-05-16 | 33.79 | 34.18 | 0.35 | 1.04 | 14729.85 | 5044.51 | 3.45 |
| 2024-05-15 | 35.10 | 33.83 | -1.83 | -5.13 | 22582.14 | 7716.35 | 5.29 |
| 2024-05-14 | 35.46 | 35.66 | 0.21 | 0.59 | 14595.61 | 5199.32 | 3.42 |
| 2024-05-13 | 36.50 | 35.45 | -1.06 | -2.90 | 21508.72 | 7580.54 | 5.04 |
日K线
周K线
月K线
