义翘神州(301047)股票信息
| 股票代码 | 301047 |
| 股票名称 | 义翘神州 |
| 最新价/元 | 73.56 |
| 涨跌额/元 | -9.04 |
| 涨跌幅/% | -10.94 |
| 买入/元 | 73.56 |
| 卖出/元 | 73.59 |
| 昨收/元 | 82.60 |
| 今开/元 | 79.90 |
| 最高/元 | 80.80 |
| 最低/元 | 73.56 |
| 成交量/手 | 22183.60 |
| 成交额/万 | 17189.98 |
| 股净值/元 | 36.54 |
| 市净率 | 1.54 |
| 总市值/万 | 928111.17 |
| 流通值/万 | 912986.34 |
| 换手率/% | 1.79 |
| 入市日期 | 2021-08-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
义翘神州(301047)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 | 79.90 | 73.56 | -9.04 | -10.94 | 22183.60 | 17189.98 | 1.79 |
| 2024-10-08 | 86.40 | 82.60 | 9.41 | 12.86 | 31269.19 | 25874.62 | 2.52 |
| 2024-09-30 | 67.22 | 73.19 | 9.17 | 14.32 | 27741.76 | 19483.55 | 2.24 |
| 2024-09-27 | 60.80 | 64.02 | 3.94 | 6.56 | 13133.35 | 8269.45 | 1.06 |
| 2024-09-26 | 58.14 | 60.08 | 1.46 | 2.49 | 10023.70 | 5919.80 | 0.81 |
| 2024-09-25 | 59.06 | 58.62 | 0.02 | 0.03 | 7386.10 | 4373.16 | 0.60 |
| 2024-09-24 | 57.74 | 58.60 | 0.87 | 1.51 | 7539.60 | 4387.72 | 0.61 |
| 2024-09-23 | 58.18 | 57.73 | 0.10 | 0.17 | 5252.09 | 3054.40 | 0.42 |
| 2024-09-20 | 57.22 | 57.63 | 0.41 | 0.72 | 6600.20 | 3787.31 | 0.53 |
| 2024-09-19 | 55.96 | 57.22 | 1.78 | 3.21 | 6933.40 | 3948.21 | 0.56 |
| 2024-09-18 | 56.47 | 55.44 | -1.02 | -1.81 | 4304.30 | 2393.57 | 0.35 |
| 2024-09-13 | 56.65 | 56.46 | -0.59 | -1.03 | 4456.30 | 2526.94 | 0.36 |
| 2024-09-12 | 56.34 | 57.05 | 0.85 | 1.51 | 7387.10 | 4214.68 | 0.60 |
| 2024-09-11 | 55.16 | 56.20 | 0.86 | 1.55 | 8586.75 | 4812.30 | 0.69 |
| 2024-09-10 | 55.45 | 55.34 | -0.11 | -0.20 | 5710.80 | 3142.55 | 0.46 |
| 2024-09-09 | 54.73 | 55.45 | 0.75 | 1.37 | 9016.90 | 5011.61 | 0.73 |
| 2024-09-06 | 56.00 | 54.70 | -1.66 | -2.95 | 9132.60 | 5033.91 | 0.74 |
| 2024-09-05 | 55.98 | 56.36 | 0.36 | 0.64 | 11656.00 | 6574.64 | 0.94 |
| 2024-09-04 | 55.37 | 56.00 | 0.66 | 1.19 | 10072.00 | 5633.61 | 0.81 |
| 2024-09-03 | 54.91 | 55.34 | 0.06 | 0.11 | 10807.80 | 5961.81 | 0.87 |
| 2024-09-02 | 55.56 | 55.28 | -0.47 | -0.84 | 14656.06 | 8162.35 | 1.18 |
| 2024-08-30 | 55.42 | 55.75 | -0.55 | -0.98 | 23817.06 | 13171.89 | 1.92 |
| 2024-08-29 | 54.89 | 56.30 | 1.20 | 2.18 | 15334.10 | 8607.82 | 1.24 |
| 2024-08-28 | 55.23 | 55.10 | -0.34 | -0.61 | 6607.60 | 3632.83 | 0.53 |
| 2024-08-27 | 54.88 | 55.44 | 0.32 | 0.58 | 8644.77 | 4791.12 | 0.70 |
| 2024-08-26 | 55.00 | 55.12 | 0.02 | 0.04 | 5534.52 | 3040.31 | 0.45 |
| 2024-08-23 | 55.88 | 55.10 | -0.86 | -1.54 | 7695.99 | 4258.40 | 0.62 |
| 2024-08-22 | 56.78 | 55.96 | -0.90 | -1.58 | 6365.39 | 3584.81 | 0.51 |
| 2024-08-21 | 57.11 | 56.86 | -0.21 | -0.37 | 4284.00 | 2440.09 | 0.35 |
| 2024-08-20 | 58.56 | 57.07 | -1.83 | -3.11 | 7143.70 | 4107.45 | 0.58 |
| 2024-08-19 | 60.20 | 58.90 | -1.36 | -2.26 | 9065.00 | 5386.17 | 0.73 |
| 2024-08-16 | 60.80 | 60.26 | -0.78 | -1.28 | 8210.00 | 4932.11 | 0.66 |
| 2024-08-15 | 61.00 | 61.04 | 0.04 | 0.07 | 4810.40 | 2963.21 | 0.87 |
| 2024-08-14 | 62.50 | 61.00 | -1.99 | -3.16 | 4335.60 | 2673.25 | 0.78 |
| 2024-08-13 | 63.20 | 62.99 | -0.21 | -0.33 | 4516.04 | 2817.38 | 0.81 |
| 2024-08-12 | 63.30 | 63.20 | -0.80 | -1.25 | 5972.80 | 3794.07 | 1.08 |
| 2024-08-09 | 65.76 | 64.00 | -1.81 | -2.75 | 5262.30 | 3417.69 | 0.95 |
| 2024-08-08 | 65.75 | 65.81 | 0.01 | 0.02 | 4275.70 | 2832.70 | 0.77 |
| 2024-08-07 | 66.28 | 65.80 | -0.44 | -0.66 | 4073.73 | 2683.52 | 0.73 |
| 2024-08-06 | 65.25 | 66.24 | 1.44 | 2.22 | 4692.65 | 3090.15 | 0.85 |
| 2024-08-05 | 65.81 | 64.80 | -1.49 | -2.25 | 6609.20 | 4358.33 | 1.19 |
| 2024-08-02 | 64.50 | 66.29 | 1.77 | 2.74 | 12130.60 | 8102.35 | 2.19 |
| 2024-08-01 | 64.69 | 64.52 | -0.17 | -0.26 | 4092.50 | 2643.81 | 0.74 |
| 2024-07-31 | 62.63 | 64.69 | 2.23 | 3.57 | 7260.20 | 4649.15 | 1.31 |
| 2024-07-30 | 61.93 | 62.46 | 0.53 | 0.86 | 2670.23 | 1664.85 | 0.48 |
| 2024-07-29 | 62.49 | 61.93 | -0.49 | -0.79 | 2520.55 | 1560.40 | 0.45 |
| 2024-07-26 | 62.06 | 62.42 | 0.36 | 0.58 | 2850.40 | 1778.77 | 0.51 |
| 2024-07-25 | 61.17 | 62.06 | 0.46 | 0.75 | 3562.50 | 2212.88 | 0.64 |
| 2024-07-24 | 62.40 | 61.60 | -0.86 | -1.38 | 4161.51 | 2578.75 | 0.75 |
| 2024-07-23 | 64.36 | 62.46 | -1.56 | -2.44 | 4002.42 | 2530.44 | 0.72 |
| 2024-07-22 | 63.88 | 64.02 | -0.32 | -0.50 | 4413.80 | 2828.76 | 0.80 |
| 2024-07-19 | 64.10 | 64.34 | 0.24 | 0.37 | 6280.20 | 4030.52 | 1.13 |
| 2024-07-18 | 62.72 | 64.10 | 0.49 | 0.77 | 8894.20 | 5673.57 | 1.60 |
| 2024-07-17 | 63.70 | 63.61 | 2.08 | 3.38 | 12426.56 | 7939.05 | 2.24 |
| 2024-07-16 | 61.32 | 61.53 | 0.18 | 0.29 | 2549.00 | 1566.26 | 0.46 |
| 2024-07-15 | 61.85 | 61.35 | -1.37 | -2.18 | 3863.30 | 2382.23 | 0.66 |
| 2024-07-12 | 62.48 | 62.72 | 0.24 | 0.38 | 4248.00 | 2665.52 | 0.73 |
| 2024-07-11 | 61.63 | 62.48 | 1.28 | 2.09 | 6124.00 | 3821.39 | 1.05 |
| 2024-07-10 | 60.77 | 61.20 | 0.43 | 0.71 | 4114.80 | 2514.11 | 0.70 |
| 2024-07-09 | 60.39 | 60.77 | -0.07 | -0.12 | 5313.80 | 3213.38 | 0.91 |
| 2024-07-08 | 62.09 | 60.84 | -1.26 | -2.03 | 6251.20 | 3823.78 | 1.07 |
| 2024-07-05 | 60.23 | 62.10 | 1.87 | 3.11 | 6669.45 | 4093.29 | 1.14 |
| 2024-07-04 | 61.55 | 60.23 | -1.32 | -2.15 | 5643.50 | 3412.90 | 0.97 |
| 2024-07-03 | 61.39 | 61.55 | 0.42 | 0.69 | 5489.40 | 3382.36 | 0.94 |
| 2024-07-02 | 60.95 | 61.13 | 0.18 | 0.30 | 4976.50 | 3041.83 | 0.85 |
| 2024-07-01 | 59.95 | 60.95 | 1.00 | 1.67 | 5290.89 | 3195.77 | 0.90 |
| 2024-06-28 | 59.15 | 59.95 | -0.18 | -0.30 | 6518.60 | 3939.32 | 1.11 |
| 2024-06-27 | 61.59 | 60.13 | -1.56 | -2.53 | 8457.80 | 5129.80 | 1.45 |
| 2024-06-26 | 59.32 | 61.69 | 2.40 | 4.05 | 11323.00 | 6885.98 | 1.94 |
| 2024-06-25 | 58.49 | 59.29 | 0.99 | 1.70 | 7893.70 | 4688.65 | 1.35 |
| 2024-06-24 | 59.50 | 58.30 | -1.68 | -2.80 | 7941.47 | 4674.93 | 1.36 |
| 2024-06-21 | 59.19 | 59.98 | 0.60 | 1.01 | 5388.75 | 3224.17 | 0.92 |
| 2024-06-20 | 60.03 | 59.38 | -0.65 | -1.08 | 7428.18 | 4465.93 | 1.27 |
| 2024-06-19 | 60.80 | 60.03 | -0.49 | -0.81 | 5999.95 | 3614.15 | 1.03 |
| 2024-06-18 | 60.43 | 60.52 | 0.12 | 0.20 | 5627.23 | 3414.83 | 0.96 |
| 2024-06-17 | 60.43 | 60.40 | -0.68 | -1.11 | 8069.08 | 4875.44 | 1.38 |
| 2024-06-14 | 61.97 | 61.08 | -1.00 | -1.61 | 17937.00 | 10874.29 | 3.07 |
| 2024-06-13 | 63.19 | 62.08 | -1.40 | -2.21 | 13488.56 | 8335.64 | 2.31 |
| 2024-06-12 | 63.29 | 63.48 | -0.06 | -0.09 | 8194.70 | 5207.82 | 1.40 |
| 2024-06-11 | 63.21 | 63.54 | 0.04 | 0.06 | 6603.72 | 4151.59 | 1.13 |
| 2024-06-07 | 64.50 | 63.50 | -0.70 | -1.09 | 6103.30 | 3908.22 | 1.04 |
| 2024-06-06 | 67.74 | 64.20 | -3.53 | -5.21 | 11873.24 | 7737.16 | 2.03 |
| 2024-06-05 | 68.04 | 67.73 | -0.79 | -1.15 | 4225.50 | 2893.32 | 0.72 |
| 2024-06-04 | 68.48 | 68.52 | -0.34 | -0.49 | 4973.40 | 3406.53 | 0.85 |
| 2024-06-03 | 70.99 | 68.86 | -2.12 | -2.99 | 6496.80 | 4507.45 | 1.11 |
| 2024-05-31 | 69.90 | 70.98 | 1.08 | 1.55 | 5580.50 | 3969.11 | 0.95 |
| 2024-05-30 | 69.80 | 69.90 | -0.38 | -0.54 | 3625.12 | 2539.65 | 0.62 |
| 2024-05-29 | 70.51 | 70.28 | -0.43 | -0.61 | 3479.90 | 2456.75 | 0.60 |
| 2024-05-28 | 71.13 | 70.71 | -0.47 | -0.66 | 3539.13 | 2510.44 | 0.61 |
| 2024-05-27 | 72.20 | 71.18 | -0.38 | -0.53 | 5346.40 | 3777.99 | 0.91 |
| 2024-05-24 | 72.87 | 71.56 | -0.04 | -0.06 | 4628.11 | 3328.74 | 0.79 |
| 2024-05-23 | 74.00 | 71.60 | -2.56 | -3.45 | 9136.19 | 6617.65 | 1.56 |
| 2024-05-22 | 76.32 | 76.14 | 0.19 | 0.25 | 6777.50 | 5138.90 | 1.16 |
| 2024-05-21 | 76.40 | 75.95 | -0.28 | -0.37 | 7470.10 | 5636.43 | 1.28 |
| 2024-05-20 | 76.30 | 76.23 | -0.81 | -1.05 | 11056.60 | 8449.50 | 1.89 |
| 2024-05-17 | 75.04 | 77.04 | 2.51 | 3.37 | 16371.99 | 12521.89 | 2.80 |
| 2024-05-16 | 75.32 | 74.53 | -0.92 | -1.22 | 10063.60 | 7555.39 | 1.72 |
| 2024-05-15 | 76.35 | 75.45 | -1.36 | -1.77 | 10138.95 | 7658.49 | 1.73 |
| 2024-05-14 | 77.10 | 76.81 | 0.30 | 0.39 | 12253.82 | 9436.04 | 2.10 |
| 2024-05-13 | 78.73 | 76.51 | -3.19 | -4.00 | 19607.60 | 15286.88 | 3.35 |
日K线
周K线
月K线
