雷电微力(301050)股票信息
| 股票代码 | 301050 |
| 股票名称 | 雷电微力 |
| 最新价/元 | 44.48 |
| 涨跌额/元 | -5.08 |
| 涨跌幅/% | -10.25 |
| 买入/元 | 44.47 |
| 卖出/元 | 44.48 |
| 昨收/元 | 49.56 |
| 今开/元 | 47.01 |
| 最高/元 | 49.19 |
| 最低/元 | 44.44 |
| 成交量/手 | 209590.99 |
| 成交额/万 | 99090.28 |
| 股净值/元 | 25.42 |
| 市净率 | 3.96 |
| 总市值/万 | 1083363.01 |
| 流通值/万 | 924051.37 |
| 换手率/% | 10.09 |
| 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 |
雷电微力(301050)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 | 47.01 | 44.48 | -5.08 | -10.25 | 209590.99 | 99090.28 | 10.09 |
| 2024-10-08 | 49.56 | 49.56 | 8.26 | 20.00 | 277971.16 | 134031.34 | 13.38 |
| 2024-09-30 | 36.28 | 41.30 | 6.33 | 18.10 | 201180.19 | 78261.78 | 9.68 |
| 2024-09-27 | 33.00 | 34.97 | 2.33 | 7.14 | 116318.71 | 39572.64 | 5.60 |
| 2024-09-26 | 31.40 | 32.64 | 1.14 | 3.62 | 73034.12 | 23324.82 | 3.52 |
| 2024-09-25 | 31.88 | 31.50 | 0.00 | 0.00 | 64596.12 | 20601.42 | 3.11 |
| 2024-09-24 | 30.39 | 31.50 | 1.37 | 4.55 | 53567.32 | 16593.13 | 2.58 |
| 2024-09-23 | 30.45 | 30.13 | -0.55 | -1.79 | 24774.36 | 7588.89 | 1.19 |
| 2024-09-20 | 43.29 | 43.00 | -0.39 | -0.90 | 15240.36 | 6556.68 | 1.02 |
| 2024-09-19 | 42.90 | 43.39 | 0.75 | 1.76 | 20856.73 | 9015.84 | 1.40 |
| 2024-09-18 | 42.98 | 42.64 | -0.27 | -0.63 | 15884.96 | 6751.61 | 1.06 |
| 2024-09-13 | 43.90 | 42.91 | -0.61 | -1.40 | 16956.35 | 7365.86 | 1.14 |
| 2024-09-12 | 44.06 | 43.52 | -0.46 | -1.05 | 14974.58 | 6580.96 | 0.86 |
| 2024-09-11 | 43.55 | 43.98 | 0.40 | 0.92 | 15441.00 | 6740.33 | 0.88 |
| 2024-09-10 | 43.00 | 43.58 | 0.70 | 1.63 | 18835.10 | 8091.27 | 1.08 |
| 2024-09-09 | 42.70 | 42.88 | -0.06 | -0.14 | 14952.78 | 6422.06 | 0.86 |
| 2024-09-06 | 44.18 | 42.94 | -1.19 | -2.70 | 20329.18 | 8819.19 | 1.16 |
| 2024-09-05 | 43.62 | 44.13 | 0.46 | 1.05 | 16210.60 | 7143.10 | 0.93 |
| 2024-09-04 | 43.60 | 43.67 | -0.19 | -0.43 | 14450.00 | 6332.84 | 0.83 |
| 2024-09-03 | 43.61 | 43.86 | 0.18 | 0.41 | 20517.60 | 9002.09 | 1.17 |
| 2024-09-02 | 44.98 | 43.68 | -1.23 | -2.74 | 26923.60 | 11924.03 | 1.54 |
| 2024-08-30 | 44.18 | 44.91 | 0.54 | 1.22 | 39125.16 | 17641.89 | 2.24 |
| 2024-08-29 | 43.65 | 44.37 | 0.53 | 1.21 | 31135.00 | 13749.31 | 1.78 |
| 2024-08-28 | 42.66 | 43.84 | 1.05 | 2.45 | 28092.40 | 12266.33 | 1.61 |
| 2024-08-27 | 43.96 | 42.79 | -1.31 | -2.97 | 28062.36 | 12156.99 | 1.61 |
| 2024-08-26 | 43.95 | 44.10 | 1.82 | 4.31 | 46432.47 | 20808.71 | 2.66 |
| 2024-08-23 | 43.18 | 42.28 | -0.95 | -2.20 | 27973.05 | 11919.38 | 2.08 |
| 2024-08-22 | 43.42 | 43.23 | -0.19 | -0.44 | 19545.09 | 8490.68 | 1.45 |
| 2024-08-21 | 43.59 | 43.42 | -0.25 | -0.57 | 15003.89 | 6580.73 | 1.11 |
| 2024-08-20 | 44.51 | 43.67 | -0.85 | -1.91 | 21666.00 | 9516.58 | 1.61 |
| 2024-08-19 | 44.85 | 44.52 | -0.45 | -1.00 | 17509.19 | 7871.95 | 1.30 |
| 2024-08-16 | 45.39 | 44.97 | -0.30 | -0.66 | 20955.20 | 9444.16 | 1.56 |
| 2024-08-15 | 44.99 | 45.27 | 0.27 | 0.60 | 23981.66 | 10858.59 | 1.78 |
| 2024-08-14 | 45.91 | 45.00 | -0.90 | -1.96 | 16643.53 | 7531.97 | 1.24 |
| 2024-08-13 | 45.51 | 45.90 | 0.69 | 1.53 | 21685.00 | 9922.56 | 1.61 |
| 2024-08-12 | 45.57 | 45.21 | -0.58 | -1.27 | 24470.56 | 11038.88 | 1.82 |
| 2024-08-09 | 46.88 | 45.79 | -0.92 | -1.97 | 29429.12 | 13647.62 | 2.19 |
| 2024-08-08 | 48.50 | 46.71 | -2.24 | -4.58 | 50899.69 | 23985.55 | 3.78 |
| 2024-08-07 | 47.51 | 48.95 | 1.05 | 2.19 | 56503.39 | 27599.21 | 4.20 |
| 2024-08-06 | 47.89 | 47.90 | 0.90 | 1.92 | 39743.60 | 19003.66 | 2.95 |
| 2024-08-05 | 48.50 | 47.00 | -1.52 | -3.13 | 47660.48 | 23125.92 | 3.54 |
| 2024-08-02 | 49.09 | 48.52 | -1.08 | -2.18 | 50750.76 | 25031.89 | 3.77 |
| 2024-08-01 | 48.81 | 49.60 | 0.75 | 1.54 | 63953.62 | 31846.20 | 4.75 |
| 2024-07-31 | 47.00 | 48.85 | 1.48 | 3.12 | 55264.00 | 26586.67 | 4.10 |
| 2024-07-30 | 46.34 | 47.37 | 0.65 | 1.39 | 35549.20 | 16714.44 | 2.64 |
| 2024-07-29 | 46.59 | 46.72 | 0.28 | 0.60 | 32635.96 | 15280.25 | 2.42 |
| 2024-07-26 | 44.94 | 46.44 | 1.73 | 3.87 | 36368.60 | 16768.01 | 2.70 |
| 2024-07-25 | 44.25 | 44.71 | 0.25 | 0.56 | 18776.00 | 8347.77 | 1.39 |
| 2024-07-24 | 44.84 | 44.46 | -0.38 | -0.85 | 21000.20 | 9425.43 | 1.56 |
| 2024-07-23 | 46.60 | 44.84 | -1.85 | -3.96 | 24106.52 | 11028.71 | 1.79 |
| 2024-07-22 | 46.75 | 46.69 | 0.09 | 0.19 | 25017.91 | 11711.94 | 1.86 |
| 2024-07-19 | 45.41 | 46.60 | 0.96 | 2.10 | 33416.52 | 15507.39 | 2.48 |
| 2024-07-18 | 44.50 | 45.64 | 0.61 | 1.36 | 22939.00 | 10338.03 | 1.70 |
| 2024-07-17 | 46.00 | 45.03 | -1.15 | -2.49 | 20419.29 | 9301.78 | 1.52 |
| 2024-07-16 | 45.82 | 46.18 | 0.18 | 0.39 | 22991.14 | 10546.69 | 1.71 |
| 2024-07-15 | 46.00 | 46.00 | 0.01 | 0.02 | 25301.76 | 11727.35 | 1.88 |
| 2024-07-12 | 46.18 | 45.99 | -0.36 | -0.78 | 17531.00 | 8055.77 | 1.30 |
| 2024-07-11 | 46.20 | 46.35 | 0.89 | 1.96 | 29117.50 | 13505.97 | 2.16 |
| 2024-07-10 | 45.17 | 45.46 | 0.03 | 0.07 | 26046.00 | 11891.74 | 1.93 |
| 2024-07-09 | 44.30 | 45.43 | 0.84 | 1.88 | 30995.89 | 13925.63 | 2.30 |
| 2024-07-08 | 45.81 | 44.59 | -1.17 | -2.56 | 22710.80 | 10214.38 | 1.69 |
| 2024-07-05 | 45.24 | 45.76 | 0.50 | 1.11 | 21334.28 | 9712.96 | 1.58 |
| 2024-07-04 | 46.21 | 45.26 | -1.31 | -2.81 | 26280.30 | 12060.89 | 1.95 |
| 2024-07-03 | 46.39 | 46.57 | 0.06 | 0.13 | 31224.88 | 14488.50 | 2.32 |
| 2024-07-02 | 47.40 | 46.51 | -0.97 | -2.04 | 26087.00 | 12240.41 | 1.94 |
| 2024-07-01 | 48.01 | 47.48 | -0.68 | -1.41 | 35429.60 | 16725.90 | 2.63 |
| 2024-06-28 | 45.01 | 48.16 | 2.91 | 6.43 | 71941.40 | 34475.27 | 5.34 |
| 2024-06-27 | 46.62 | 45.25 | -1.75 | -3.72 | 29596.61 | 13638.14 | 2.20 |
| 2024-06-26 | 46.21 | 47.00 | 0.92 | 2.00 | 26176.00 | 12170.78 | 1.94 |
| 2024-06-25 | 47.19 | 46.08 | -1.22 | -2.58 | 40140.48 | 18779.94 | 2.98 |
| 2024-06-24 | 49.40 | 47.30 | -2.66 | -5.32 | 44777.00 | 21807.32 | 3.33 |
| 2024-06-21 | 50.01 | 49.96 | -0.50 | -0.99 | 36374.60 | 18081.90 | 2.70 |
| 2024-06-20 | 50.67 | 50.46 | -0.53 | -1.04 | 55682.62 | 28364.45 | 4.14 |
| 2024-06-19 | 50.23 | 50.99 | 0.56 | 1.11 | 68396.08 | 34993.75 | 5.08 |
| 2024-06-18 | 49.50 | 50.43 | 0.81 | 1.63 | 41766.94 | 21022.35 | 3.10 |
| 2024-06-17 | 49.30 | 49.62 | 0.10 | 0.20 | 32373.71 | 16110.73 | 2.40 |
| 2024-06-14 | 50.19 | 49.52 | -1.01 | -2.00 | 40537.89 | 20002.72 | 3.01 |
| 2024-06-13 | 49.90 | 50.53 | 0.55 | 1.10 | 46067.35 | 23206.63 | 3.42 |
| 2024-06-12 | 50.00 | 49.98 | -0.07 | -0.14 | 33284.60 | 16659.78 | 2.47 |
| 2024-06-11 | 47.30 | 50.05 | 2.45 | 5.15 | 51866.37 | 25319.90 | 3.85 |
| 2024-06-07 | 48.34 | 47.60 | -0.42 | -0.88 | 35753.10 | 17101.25 | 2.66 |
| 2024-06-06 | 50.29 | 48.02 | -2.48 | -4.91 | 58229.11 | 28495.56 | 4.32 |
| 2024-06-05 | 48.70 | 50.50 | 1.53 | 3.12 | 68296.68 | 34696.36 | 5.07 |
| 2024-06-04 | 49.34 | 48.97 | -0.93 | -1.86 | 30358.60 | 14783.17 | 2.25 |
| 2024-06-03 | 50.49 | 49.90 | -0.16 | -0.32 | 37814.40 | 18962.70 | 2.81 |
| 2024-05-31 | 48.74 | 50.06 | 1.07 | 2.18 | 40858.00 | 20351.78 | 3.03 |
| 2024-05-30 | 47.00 | 48.99 | 1.35 | 2.83 | 44104.80 | 21464.62 | 3.28 |
| 2024-05-29 | 48.00 | 47.64 | 0.11 | 0.23 | 20789.82 | 9999.92 | 1.54 |
| 2024-05-28 | 47.80 | 47.93 | 0.02 | 0.04 | 27228.00 | 13127.76 | 2.02 |
| 2024-05-27 | 48.16 | 47.91 | -0.19 | -0.40 | 33582.00 | 15853.38 | 2.49 |
| 2024-05-24 | 49.26 | 48.10 | -1.41 | -2.85 | 37295.69 | 18101.52 | 2.77 |
| 2024-05-23 | 50.21 | 49.51 | -0.67 | -1.34 | 39051.75 | 19631.83 | 2.90 |
| 2024-05-22 | 50.11 | 50.18 | 0.00 | 0.00 | 23562.13 | 11821.56 | 1.75 |
| 2024-05-21 | 51.40 | 50.18 | -1.67 | -3.22 | 37863.54 | 19077.83 | 2.81 |
| 2024-05-20 | 51.07 | 51.85 | 0.60 | 1.17 | 39611.40 | 20374.43 | 2.94 |
| 2024-05-17 | 50.40 | 51.25 | 1.14 | 2.28 | 38368.95 | 19504.80 | 2.85 |
| 2024-05-16 | 50.36 | 50.11 | -0.04 | -0.08 | 26501.80 | 13384.27 | 1.97 |
| 2024-05-15 | 50.48 | 50.15 | -0.21 | -0.42 | 30077.60 | 15208.35 | 2.23 |
| 2024-05-14 | 50.84 | 50.36 | -0.06 | -0.12 | 28327.00 | 14300.67 | 2.10 |
| 2024-05-13 | 52.10 | 50.42 | -2.63 | -4.96 | 53438.11 | 27229.13 | 3.97 |
日K线
周K线
月K线
