超越科技(301049)股票信息
| 股票代码 | 301049 |
| 股票名称 | 超越科技 |
| 最新价/元 | 26.00 |
| 涨跌额/元 | -4.69 |
| 涨跌幅/% | -15.28 |
| 买入/元 | 25.98 |
| 卖出/元 | 26.00 |
| 昨收/元 | 30.69 |
| 今开/元 | 28.22 |
| 最高/元 | 30.00 |
| 最低/元 | 25.40 |
| 成交量/手 | 76653.04 |
| 成交额/万 | 21174.98 |
| 股净值/元 | -20.47 |
| 市净率 | 3.34 |
| 总市值/万 | 245058.67 |
| 流通值/万 | 245058.67 |
| 换手率/% | 8.13 |
| 入市日期 | 2021-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
超越科技(301049)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 | 28.22 | 26.00 | -4.69 | -15.28 | 76653.04 | 21174.98 | 8.13 |
| 2024-10-08 | 31.05 | 30.69 | 4.24 | 16.03 | 97337.38 | 28902.61 | 10.33 |
| 2024-09-30 | 23.50 | 26.45 | 3.79 | 16.73 | 93914.21 | 23026.87 | 9.96 |
| 2024-09-27 | 21.36 | 22.66 | 1.54 | 7.29 | 80109.13 | 17947.71 | 8.50 |
| 2024-09-26 | 20.80 | 21.12 | -0.08 | -0.38 | 54187.46 | 11343.36 | 5.75 |
| 2024-09-25 | 20.56 | 21.20 | -0.04 | -0.19 | 82257.46 | 17300.87 | 8.73 |
| 2024-09-24 | 19.33 | 21.24 | 1.71 | 8.76 | 84390.21 | 17829.68 | 8.95 |
| 2024-09-23 | 18.94 | 19.53 | 0.81 | 4.33 | 33092.92 | 6380.29 | 3.51 |
| 2024-09-20 | 19.05 | 18.72 | -0.35 | -1.84 | 16807.00 | 3159.70 | 1.78 |
| 2024-09-19 | 18.91 | 19.07 | 0.64 | 3.47 | 23087.90 | 4390.05 | 2.45 |
| 2024-09-18 | 18.83 | 18.43 | -0.39 | -2.07 | 17563.00 | 3261.99 | 1.86 |
| 2024-09-13 | 19.26 | 18.82 | -0.52 | -2.69 | 22817.90 | 4365.13 | 2.42 |
| 2024-09-12 | 19.38 | 19.34 | -0.14 | -0.72 | 25408.00 | 4976.60 | 2.70 |
| 2024-09-11 | 19.36 | 19.48 | -0.01 | -0.05 | 24569.00 | 4820.09 | 2.61 |
| 2024-09-10 | 19.70 | 19.49 | -0.40 | -2.01 | 34233.96 | 6620.30 | 3.63 |
| 2024-09-09 | 20.67 | 19.89 | -0.81 | -3.91 | 38042.96 | 7591.18 | 4.04 |
| 2024-09-06 | 19.85 | 20.70 | 0.86 | 4.34 | 67169.40 | 13713.07 | 7.13 |
| 2024-09-05 | 19.77 | 19.84 | 0.01 | 0.05 | 28701.90 | 5691.76 | 3.05 |
| 2024-09-04 | 19.90 | 19.83 | -0.92 | -4.43 | 45110.37 | 9006.96 | 4.79 |
| 2024-09-03 | 19.65 | 20.75 | 0.16 | 0.78 | 74712.12 | 15180.07 | 7.93 |
| 2024-09-02 | 19.37 | 20.59 | 1.76 | 9.35 | 84646.49 | 17357.33 | 8.98 |
| 2024-08-30 | 18.40 | 18.83 | 0.30 | 1.62 | 37417.79 | 7036.62 | 3.97 |
| 2024-08-29 | 17.74 | 18.53 | 0.30 | 1.65 | 33998.27 | 6239.25 | 3.61 |
| 2024-08-28 | 17.82 | 18.23 | 0.34 | 1.90 | 34680.00 | 6352.98 | 3.68 |
| 2024-08-27 | 18.07 | 17.89 | -0.43 | -2.35 | 23458.00 | 4172.98 | 2.49 |
| 2024-08-26 | 17.59 | 18.32 | 0.56 | 3.15 | 34516.70 | 6269.65 | 3.66 |
| 2024-08-23 | 19.40 | 17.76 | -0.45 | -2.47 | 44067.22 | 8053.65 | 17.16 |
| 2024-08-22 | 18.81 | 18.21 | -0.39 | -2.10 | 22288.33 | 4094.22 | 8.68 |
| 2024-08-21 | 18.00 | 18.60 | 0.54 | 2.99 | 37544.00 | 6938.47 | 14.62 |
| 2024-08-20 | 18.29 | 18.06 | -1.74 | -8.79 | 48194.00 | 8890.54 | 18.76 |
| 2024-08-19 | 20.52 | 19.80 | 0.62 | 3.23 | 55114.90 | 11187.91 | 21.46 |
| 2024-08-16 | 19.81 | 19.18 | -1.02 | -5.05 | 30104.00 | 5868.39 | 11.72 |
| 2024-08-15 | 19.58 | 20.20 | -0.05 | -0.25 | 37744.10 | 7451.99 | 14.70 |
| 2024-08-14 | 19.77 | 20.25 | 0.47 | 2.38 | 45112.37 | 9089.50 | 17.56 |
| 2024-08-13 | 20.00 | 19.78 | -0.76 | -3.70 | 45693.94 | 8946.54 | 17.79 |
| 2024-08-12 | 21.38 | 20.54 | 0.49 | 2.44 | 62975.00 | 13189.62 | 24.52 |
| 2024-08-09 | 20.27 | 20.05 | -0.22 | -1.09 | 34067.00 | 6811.90 | 13.26 |
| 2024-08-08 | 20.53 | 20.27 | -0.52 | -2.50 | 36672.37 | 7413.14 | 14.28 |
| 2024-08-07 | 20.54 | 20.79 | 0.11 | 0.53 | 34946.49 | 7264.38 | 13.61 |
| 2024-08-06 | 20.21 | 20.68 | 0.47 | 2.33 | 50738.73 | 10361.63 | 19.75 |
| 2024-08-05 | 21.45 | 20.21 | -1.21 | -5.65 | 65862.08 | 13802.02 | 25.64 |
| 2024-08-02 | 22.97 | 21.42 | -1.48 | -6.46 | 66265.65 | 14511.97 | 25.80 |
| 2024-08-01 | 22.49 | 22.90 | -0.15 | -0.65 | 83158.01 | 19220.27 | 32.38 |
| 2024-07-31 | 22.00 | 23.05 | -0.60 | -2.54 | 109325.11 | 24863.31 | 42.57 |
| 2024-07-30 | 26.01 | 23.65 | -2.20 | -8.51 | 143854.67 | 37836.83 | 56.01 |
| 2024-07-29 | 21.11 | 25.85 | 4.31 | 20.01 | 145133.14 | 34504.22 | 56.51 |
| 2024-07-26 | 21.54 | 21.54 | 3.59 | 20.00 | 45267.00 | 9750.51 | 17.62 |
| 2024-07-25 | 16.91 | 17.95 | 0.80 | 4.67 | 38955.60 | 6831.51 | 15.17 |
| 2024-07-24 | 17.04 | 17.15 | -0.11 | -0.64 | 26599.88 | 4520.32 | 10.36 |
| 2024-07-23 | 17.70 | 17.26 | -0.73 | -4.06 | 40681.31 | 7192.56 | 15.84 |
| 2024-07-22 | 19.00 | 17.99 | -0.81 | -4.31 | 59869.04 | 10816.87 | 23.31 |
| 2024-07-19 | 17.27 | 18.80 | 1.10 | 6.22 | 68162.00 | 12394.36 | 26.54 |
| 2024-07-18 | 16.76 | 17.70 | 0.84 | 4.98 | 59253.12 | 10386.98 | 23.07 |
| 2024-07-17 | 17.72 | 16.86 | -0.37 | -2.15 | 26008.00 | 4461.12 | 10.13 |
| 2024-07-16 | 17.15 | 17.23 | -0.03 | -0.17 | 16571.00 | 2835.82 | 6.45 |
| 2024-07-15 | 17.55 | 17.26 | -0.42 | -2.38 | 17392.88 | 2998.02 | 6.77 |
| 2024-07-12 | 17.74 | 17.68 | -0.22 | -1.23 | 30937.00 | 5541.72 | 12.05 |
| 2024-07-11 | 16.90 | 17.90 | 0.99 | 5.86 | 33217.30 | 5910.26 | 12.93 |
| 2024-07-10 | 16.93 | 16.91 | -0.14 | -0.82 | 12376.00 | 2102.18 | 4.82 |
| 2024-07-09 | 16.68 | 17.05 | 0.38 | 2.28 | 19931.92 | 3323.05 | 7.76 |
| 2024-07-08 | 17.59 | 16.67 | -0.63 | -3.64 | 14779.00 | 2487.58 | 5.75 |
| 2024-07-05 | 17.16 | 17.30 | 0.22 | 1.29 | 14491.00 | 2493.00 | 5.64 |
| 2024-07-04 | 17.91 | 17.08 | -0.83 | -4.63 | 18002.04 | 3116.94 | 7.01 |
| 2024-07-03 | 18.34 | 17.91 | -0.61 | -3.29 | 14788.00 | 2678.78 | 5.76 |
| 2024-07-02 | 18.36 | 18.52 | 0.14 | 0.76 | 21749.00 | 4038.37 | 8.47 |
| 2024-07-01 | 17.87 | 18.38 | 0.43 | 2.40 | 23033.91 | 4213.36 | 8.97 |
| 2024-06-28 | 18.59 | 17.95 | -0.28 | -1.54 | 23783.00 | 4336.74 | 9.26 |
| 2024-06-27 | 18.94 | 18.23 | -0.44 | -2.36 | 34623.00 | 6562.26 | 13.48 |
| 2024-06-26 | 17.89 | 18.67 | 0.60 | 3.32 | 19170.00 | 3477.65 | 7.46 |
| 2024-06-25 | 17.93 | 18.07 | 0.27 | 1.52 | 16888.00 | 3056.55 | 6.58 |
| 2024-06-24 | 19.30 | 17.80 | -0.98 | -5.22 | 21873.00 | 3964.14 | 8.52 |
| 2024-06-21 | 19.03 | 18.78 | -0.10 | -0.53 | 14613.00 | 2752.39 | 5.69 |
| 2024-06-20 | 19.72 | 18.88 | -0.87 | -4.41 | 22768.00 | 4363.83 | 8.86 |
| 2024-06-19 | 19.99 | 19.75 | -0.30 | -1.50 | 27475.00 | 5442.10 | 10.70 |
| 2024-06-18 | 19.38 | 20.05 | 0.63 | 3.24 | 28959.88 | 5737.90 | 11.28 |
| 2024-06-17 | 19.41 | 19.42 | 0.07 | 0.36 | 18967.55 | 3673.55 | 7.38 |
| 2024-06-14 | 19.69 | 19.35 | -0.35 | -1.78 | 17830.89 | 3457.49 | 6.94 |
| 2024-06-13 | 19.81 | 19.70 | -0.13 | -0.66 | 25114.19 | 4974.94 | 9.78 |
| 2024-06-12 | 18.95 | 19.83 | 0.89 | 4.70 | 30485.08 | 5954.97 | 11.87 |
| 2024-06-11 | 18.85 | 18.94 | 0.09 | 0.48 | 26635.27 | 4994.77 | 10.37 |
| 2024-06-07 | 18.20 | 18.85 | 0.90 | 5.01 | 38806.57 | 7233.71 | 15.11 |
| 2024-06-06 | 19.26 | 17.95 | -0.98 | -5.18 | 48958.90 | 9009.51 | 19.06 |
| 2024-06-05 | 18.20 | 18.93 | -0.38 | -1.97 | 48083.40 | 9153.48 | 18.72 |
| 2024-06-04 | 19.31 | 19.31 | -4.83 | -20.01 | 65330.19 | 12884.44 | 25.44 |
| 2024-06-03 | 25.45 | 24.14 | -2.13 | -8.11 | 64468.37 | 15876.67 | 25.10 |
| 2024-05-31 | 25.41 | 26.27 | -0.85 | -3.13 | 75849.94 | 19810.28 | 29.53 |
| 2024-05-30 | 24.68 | 27.12 | 3.44 | 14.53 | 101986.43 | 27424.96 | 39.71 |
| 2024-05-29 | 23.91 | 23.68 | 0.12 | 0.51 | 25725.04 | 6165.77 | 10.02 |
| 2024-05-28 | 24.11 | 23.56 | -0.78 | -3.21 | 20997.00 | 5008.78 | 8.18 |
| 2024-05-27 | 23.86 | 24.34 | 0.48 | 2.01 | 24285.00 | 5778.35 | 9.46 |
| 2024-05-24 | 24.50 | 23.86 | -0.68 | -2.77 | 25226.00 | 6104.50 | 9.82 |
| 2024-05-23 | 25.20 | 24.54 | -1.03 | -4.03 | 32834.61 | 8134.17 | 12.78 |
| 2024-05-22 | 26.21 | 25.57 | -1.23 | -4.59 | 43555.75 | 11316.78 | 16.96 |
| 2024-05-21 | 26.56 | 26.80 | 0.06 | 0.22 | 50527.29 | 13351.25 | 19.67 |
| 2024-05-20 | 26.10 | 26.74 | 0.97 | 3.76 | 54520.64 | 14387.01 | 21.23 |
| 2024-05-17 | 25.03 | 25.77 | 0.41 | 1.62 | 38016.34 | 9699.71 | 14.80 |
| 2024-05-16 | 25.24 | 25.36 | 0.34 | 1.36 | 31371.00 | 7949.63 | 12.21 |
| 2024-05-15 | 25.38 | 25.02 | -0.43 | -1.69 | 34036.00 | 8611.96 | 13.25 |
| 2024-05-14 | 26.31 | 25.45 | -0.38 | -1.47 | 38747.34 | 9930.75 | 15.09 |
| 2024-05-13 | 26.95 | 25.83 | -1.26 | -4.65 | 36166.41 | 9509.60 | 14.08 |
日K线
周K线
月K线
