本立科技(301065)股票信息
| 股票代码 | 301065 |
| 股票名称 | 本立科技 |
| 最新价/元 | 20.88 |
| 涨跌额/元 | -2.77 |
| 涨跌幅/% | -11.71 |
| 买入/元 | 20.87 |
| 卖出/元 | 20.88 |
| 昨收/元 | 23.65 |
| 今开/元 | 22.48 |
| 最高/元 | 23.00 |
| 最低/元 | 20.80 |
| 成交量/手 | 31503.09 |
| 成交额/万 | 6959.97 |
| 股净值/元 | 37.29 |
| 市净率 | 1.73 |
| 总市值/万 | 221369.76 |
| 流通值/万 | 143899.11 |
| 换手率/% | 4.57 |
| 入市日期 | 2021-09-14 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
本立科技(301065)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 | 22.48 | 20.88 | -2.77 | -11.71 | 31503.09 | 6959.97 | 4.57 |
| 2024-10-08 | 25.26 | 23.65 | 2.20 | 10.26 | 56415.52 | 13281.05 | 8.19 |
| 2024-09-30 | 19.61 | 21.45 | 2.36 | 12.36 | 47542.80 | 9817.66 | 6.90 |
| 2024-09-27 | 18.32 | 19.09 | 0.86 | 4.72 | 30915.79 | 5788.47 | 4.49 |
| 2024-09-26 | 17.91 | 18.23 | 0.28 | 1.56 | 14925.47 | 2698.45 | 2.17 |
| 2024-09-25 | 17.70 | 17.95 | 0.28 | 1.59 | 15123.00 | 2726.63 | 2.19 |
| 2024-09-24 | 17.08 | 17.67 | 0.52 | 3.03 | 9975.50 | 1737.20 | 1.45 |
| 2024-09-23 | 17.46 | 17.15 | -0.11 | -0.64 | 8875.00 | 1530.92 | 1.29 |
| 2024-09-20 | 17.60 | 17.26 | -0.34 | -1.93 | 8624.00 | 1489.09 | 1.25 |
| 2024-09-19 | 17.04 | 17.60 | 0.65 | 3.84 | 10354.50 | 1804.35 | 1.50 |
| 2024-09-18 | 17.35 | 16.95 | -0.54 | -3.09 | 13457.50 | 2292.43 | 1.95 |
| 2024-09-13 | 17.35 | 17.49 | 0.02 | 0.11 | 11081.00 | 1943.73 | 2.42 |
| 2024-09-12 | 17.37 | 17.47 | 0.07 | 0.40 | 11200.00 | 1965.28 | 2.45 |
| 2024-09-11 | 17.81 | 17.40 | -0.21 | -1.19 | 8812.00 | 1543.18 | 1.93 |
| 2024-09-10 | 17.40 | 17.61 | 0.25 | 1.44 | 12292.03 | 2155.87 | 2.69 |
| 2024-09-09 | 16.98 | 17.36 | 0.06 | 0.35 | 9472.00 | 1643.86 | 2.07 |
| 2024-09-06 | 17.62 | 17.30 | -0.35 | -1.98 | 9226.00 | 1607.34 | 2.02 |
| 2024-09-05 | 17.23 | 17.65 | 0.32 | 1.85 | 9218.00 | 1618.94 | 2.02 |
| 2024-09-04 | 17.31 | 17.33 | -0.15 | -0.86 | 9733.25 | 1693.40 | 2.13 |
| 2024-09-03 | 17.33 | 17.48 | -0.01 | -0.06 | 12858.00 | 2261.31 | 2.81 |
| 2024-09-02 | 17.52 | 17.49 | -0.14 | -0.79 | 16276.00 | 2875.78 | 3.56 |
| 2024-08-30 | 17.50 | 17.63 | 0.03 | 0.17 | 21668.27 | 3851.68 | 4.74 |
| 2024-08-29 | 17.60 | 17.60 | 0.11 | 0.63 | 15627.27 | 2725.22 | 3.42 |
| 2024-08-28 | 17.00 | 17.49 | 0.31 | 1.80 | 24234.00 | 4260.33 | 5.30 |
| 2024-08-27 | 16.96 | 17.18 | 0.14 | 0.82 | 18979.50 | 3280.19 | 4.15 |
| 2024-08-26 | 16.78 | 17.04 | 0.20 | 1.19 | 9831.50 | 1665.94 | 2.15 |
| 2024-08-23 | 17.20 | 16.84 | -0.29 | -1.69 | 12722.00 | 2150.59 | 2.78 |
| 2024-08-22 | 17.45 | 17.13 | -0.32 | -1.83 | 14895.27 | 2563.41 | 3.26 |
| 2024-08-21 | 16.93 | 17.45 | 0.26 | 1.51 | 20342.00 | 3512.81 | 4.45 |
| 2024-08-20 | 18.35 | 17.19 | -1.01 | -5.55 | 34233.50 | 5966.28 | 7.49 |
| 2024-08-19 | 18.80 | 18.20 | -1.01 | -5.26 | 41483.15 | 7651.84 | 9.08 |
| 2024-08-16 | 18.57 | 19.21 | 0.60 | 3.22 | 52647.75 | 9917.97 | 11.52 |
| 2024-08-15 | 18.60 | 18.61 | -0.27 | -1.43 | 37024.66 | 6834.86 | 8.10 |
| 2024-08-14 | 18.34 | 18.88 | 0.28 | 1.51 | 41792.39 | 7776.32 | 9.14 |
| 2024-08-13 | 18.90 | 18.60 | -0.86 | -4.42 | 52783.03 | 9707.24 | 11.55 |
| 2024-08-12 | 19.26 | 19.46 | 0.19 | 0.99 | 65198.59 | 12602.40 | 14.26 |
| 2024-08-09 | 21.04 | 19.27 | -2.74 | -12.45 | 110362.52 | 22340.06 | 24.14 |
| 2024-08-08 | 17.82 | 22.01 | 3.67 | 20.01 | 135064.21 | 28774.05 | 29.55 |
| 2024-08-07 | 18.44 | 18.34 | -0.18 | -0.97 | 41867.43 | 7562.95 | 9.16 |
| 2024-08-06 | 17.31 | 18.52 | 0.88 | 4.99 | 62538.04 | 11516.22 | 13.68 |
| 2024-08-05 | 16.86 | 17.64 | -0.58 | -3.18 | 54665.64 | 9427.38 | 11.96 |
| 2024-08-02 | 18.00 | 18.22 | 1.62 | 9.76 | 65075.95 | 12220.28 | 14.24 |
| 2024-08-01 | 16.61 | 16.60 | -0.04 | -0.24 | 8135.89 | 1354.53 | 1.78 |
| 2024-07-31 | 16.30 | 16.64 | 0.28 | 1.71 | 9983.39 | 1650.05 | 2.18 |
| 2024-07-30 | 16.30 | 16.36 | 0.22 | 1.36 | 7672.00 | 1249.84 | 1.68 |
| 2024-07-29 | 16.22 | 16.14 | 0.04 | 0.25 | 6763.00 | 1091.53 | 1.48 |
| 2024-07-26 | 15.89 | 16.10 | 0.18 | 1.13 | 8511.21 | 1362.75 | 1.86 |
| 2024-07-25 | 15.38 | 15.92 | 0.40 | 2.58 | 7530.21 | 1191.40 | 1.65 |
| 2024-07-24 | 15.71 | 15.52 | -0.16 | -1.02 | 6545.00 | 1019.58 | 1.43 |
| 2024-07-23 | 15.96 | 15.68 | -0.30 | -1.88 | 8251.50 | 1318.91 | 1.81 |
| 2024-07-22 | 15.84 | 15.98 | 0.03 | 0.19 | 7976.50 | 1272.95 | 1.75 |
| 2024-07-19 | 16.20 | 15.95 | -0.07 | -0.44 | 6584.00 | 1054.88 | 1.44 |
| 2024-07-18 | 16.02 | 16.02 | -0.14 | -0.87 | 8115.79 | 1291.98 | 1.78 |
| 2024-07-17 | 16.52 | 16.16 | -0.52 | -3.12 | 13407.13 | 2177.69 | 2.93 |
| 2024-07-16 | 16.38 | 16.68 | 0.12 | 0.73 | 20270.44 | 3399.43 | 4.43 |
| 2024-07-15 | 16.75 | 16.56 | -0.45 | -2.65 | 20269.37 | 3330.61 | 4.43 |
| 2024-07-12 | 16.17 | 17.01 | 0.87 | 5.39 | 34891.94 | 5954.68 | 7.63 |
| 2024-07-11 | 15.69 | 16.14 | 0.76 | 4.94 | 10102.71 | 1614.91 | 2.21 |
| 2024-07-10 | 15.46 | 15.38 | -0.15 | -0.97 | 6008.92 | 934.39 | 1.31 |
| 2024-07-09 | 15.44 | 15.53 | 0.00 | 0.00 | 9556.00 | 1466.98 | 2.09 |
| 2024-07-08 | 16.20 | 15.53 | -0.53 | -3.30 | 6887.50 | 1086.61 | 1.51 |
| 2024-07-05 | 15.46 | 16.06 | 0.58 | 3.75 | 8107.51 | 1282.88 | 1.77 |
| 2024-07-04 | 16.19 | 15.48 | -0.70 | -4.33 | 5781.73 | 906.67 | 1.26 |
| 2024-07-03 | 16.22 | 16.18 | -0.04 | -0.25 | 6531.37 | 1057.77 | 1.43 |
| 2024-07-02 | 16.24 | 16.22 | -0.02 | -0.12 | 6800.50 | 1106.09 | 1.49 |
| 2024-07-01 | 15.97 | 16.24 | 0.34 | 2.14 | 7922.00 | 1267.09 | 1.73 |
| 2024-06-28 | 15.55 | 15.90 | -0.26 | -1.61 | 11315.25 | 1812.08 | 2.48 |
| 2024-06-27 | 16.80 | 16.16 | 0.03 | 0.19 | 14774.06 | 2416.21 | 3.23 |
| 2024-06-26 | 15.47 | 16.13 | 0.54 | 3.46 | 7098.50 | 1125.92 | 1.55 |
| 2024-06-25 | 15.19 | 15.59 | 0.40 | 2.63 | 8780.79 | 1365.08 | 1.92 |
| 2024-06-24 | 16.19 | 15.19 | -1.08 | -6.64 | 12103.00 | 1859.40 | 2.65 |
| 2024-06-21 | 15.83 | 16.27 | 0.29 | 1.82 | 7788.46 | 1258.33 | 1.70 |
| 2024-06-20 | 16.33 | 15.98 | -0.35 | -2.14 | 6970.50 | 1131.75 | 1.52 |
| 2024-06-19 | 16.35 | 16.43 | 0.07 | 0.43 | 5936.29 | 976.28 | 1.30 |
| 2024-06-18 | 16.11 | 16.36 | 0.26 | 1.62 | 7234.50 | 1179.54 | 1.58 |
| 2024-06-17 | 16.60 | 16.10 | -0.50 | -3.01 | 9312.50 | 1517.05 | 2.04 |
| 2024-06-14 | 16.70 | 16.60 | -0.05 | -0.30 | 5778.00 | 959.27 | 1.26 |
| 2024-06-13 | 16.83 | 16.65 | -0.13 | -0.78 | 6949.00 | 1160.99 | 1.52 |
| 2024-06-12 | 16.85 | 16.78 | -0.12 | -0.71 | 11557.50 | 1946.34 | 2.53 |
| 2024-06-11 | 16.67 | 16.90 | 0.38 | 2.30 | 12437.50 | 2056.49 | 2.72 |
| 2024-06-07 | 15.93 | 16.52 | 0.69 | 4.36 | 10353.00 | 1694.50 | 2.26 |
| 2024-06-06 | 16.61 | 15.83 | -0.78 | -4.70 | 12461.00 | 1981.38 | 2.73 |
| 2024-06-05 | 16.80 | 16.61 | -0.20 | -1.19 | 8070.50 | 1342.90 | 1.77 |
| 2024-06-04 | 17.21 | 16.81 | -0.46 | -2.66 | 8922.00 | 1499.65 | 1.95 |
| 2024-06-03 | 18.43 | 17.27 | -1.16 | -6.29 | 10553.00 | 1857.07 | 2.31 |
| 2024-05-31 | 17.95 | 18.43 | 0.57 | 3.19 | 6009.00 | 1095.24 | 1.31 |
| 2024-05-30 | 17.86 | 17.86 | -0.15 | -0.83 | 7327.00 | 1322.96 | 1.60 |
| 2024-05-29 | 18.03 | 18.01 | 0.07 | 0.39 | 5020.00 | 903.46 | 1.10 |
| 2024-05-28 | 18.19 | 17.94 | -0.25 | -1.37 | 6757.50 | 1223.04 | 1.48 |
| 2024-05-27 | 18.18 | 18.19 | 0.11 | 0.61 | 6471.03 | 1160.64 | 1.42 |
| 2024-05-24 | 18.23 | 18.08 | 0.07 | 0.39 | 5345.50 | 971.09 | 1.17 |
| 2024-05-23 | 18.45 | 18.01 | -0.44 | -2.39 | 7270.00 | 1316.22 | 1.59 |
| 2024-05-22 | 18.75 | 18.45 | -0.20 | -1.07 | 6613.50 | 1224.96 | 1.45 |
| 2024-05-21 | 19.20 | 18.65 | -0.52 | -2.71 | 6927.00 | 1300.99 | 1.52 |
| 2024-05-20 | 18.88 | 19.17 | 0.43 | 2.30 | 11937.53 | 2274.79 | 2.61 |
| 2024-05-17 | 18.92 | 18.74 | -0.02 | -0.11 | 6847.00 | 1282.26 | 1.50 |
| 2024-05-16 | 18.52 | 18.76 | 0.02 | 0.11 | 5039.50 | 948.32 | 1.10 |
| 2024-05-15 | 18.81 | 18.74 | -0.06 | -0.32 | 5766.00 | 1083.98 | 1.26 |
| 2024-05-14 | 18.74 | 18.80 | 0.06 | 0.32 | 11043.83 | 2086.56 | 2.42 |
| 2024-05-13 | 19.03 | 18.74 | -0.29 | -1.52 | 14104.50 | 2654.56 | 3.09 |
日K线
周K线
月K线
