百胜智能(301083)股票信息
| 股票代码 | 301083 |
| 股票名称 | 百胜智能 |
| 最新价/元 | 14.08 |
| 涨跌额/元 | -2.34 |
| 涨跌幅/% | -14.25 |
| 买入/元 | 14.06 |
| 卖出/元 | 14.08 |
| 昨收/元 | 16.42 |
| 今开/元 | 15.59 |
| 最高/元 | 15.59 |
| 最低/元 | 14.08 |
| 成交量/手 | 81440.74 |
| 成交额/万 | 12178.57 |
| 股净值/元 | 71.18 |
| 市净率 | 3.09 |
| 总市值/万 | 250436.27 |
| 流通值/万 | 77242.76 |
| 换手率/% | 14.85 |
| 入市日期 | 2021-10-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
百胜智能(301083)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 | 15.59 | 14.08 | -2.34 | -14.25 | 81440.74 | 12178.57 | 14.85 |
| 2024-10-08 | 17.00 | 16.42 | 1.91 | 13.16 | 128667.27 | 20412.82 | 23.45 |
| 2024-09-30 | 13.26 | 14.51 | 1.83 | 14.43 | 95939.47 | 13239.92 | 17.49 |
| 2024-09-27 | 12.11 | 12.68 | 0.65 | 5.40 | 55105.00 | 6897.47 | 10.04 |
| 2024-09-26 | 11.70 | 12.03 | 0.28 | 2.38 | 31276.31 | 3729.36 | 5.70 |
| 2024-09-25 | 11.68 | 11.75 | 0.16 | 1.38 | 35326.00 | 4192.41 | 6.44 |
| 2024-09-24 | 11.25 | 11.59 | 0.34 | 3.02 | 27945.00 | 3188.14 | 5.09 |
| 2024-09-23 | 11.31 | 11.25 | -0.03 | -0.27 | 11661.28 | 1319.11 | 2.13 |
| 2024-09-20 | 11.47 | 11.28 | -0.20 | -1.74 | 11411.00 | 1295.01 | 2.08 |
| 2024-09-19 | 11.34 | 11.48 | 0.19 | 1.68 | 16210.00 | 1861.28 | 2.95 |
| 2024-09-18 | 11.42 | 11.29 | -0.13 | -1.14 | 17658.27 | 1989.18 | 3.22 |
| 2024-09-13 | 11.77 | 11.42 | -0.28 | -2.39 | 16987.00 | 1959.44 | 3.10 |
| 2024-09-12 | 11.93 | 11.70 | -0.22 | -1.85 | 18558.00 | 2202.42 | 3.38 |
| 2024-09-11 | 12.06 | 11.92 | -0.16 | -1.33 | 13369.00 | 1601.81 | 2.44 |
| 2024-09-10 | 11.85 | 12.08 | 0.22 | 1.86 | 20322.00 | 2420.64 | 3.70 |
| 2024-09-09 | 11.81 | 11.86 | 0.05 | 0.42 | 15570.19 | 1839.01 | 2.84 |
| 2024-09-06 | 12.26 | 11.81 | -0.42 | -3.43 | 23752.00 | 2848.41 | 4.33 |
| 2024-09-05 | 12.10 | 12.23 | 0.13 | 1.07 | 19484.00 | 2375.45 | 3.55 |
| 2024-09-04 | 12.24 | 12.10 | -0.25 | -2.02 | 29840.00 | 3624.48 | 5.44 |
| 2024-09-03 | 12.05 | 12.35 | 0.37 | 3.09 | 40746.00 | 5015.34 | 7.43 |
| 2024-09-02 | 12.53 | 11.98 | -0.52 | -4.16 | 28140.00 | 3431.44 | 5.13 |
| 2024-08-30 | 12.35 | 12.50 | 0.19 | 1.54 | 28602.00 | 3594.17 | 5.21 |
| 2024-08-29 | 12.36 | 12.31 | 0.16 | 1.32 | 18289.00 | 2234.21 | 3.33 |
| 2024-08-28 | 12.00 | 12.15 | 0.10 | 0.83 | 17857.16 | 2171.83 | 3.26 |
| 2024-08-27 | 12.39 | 12.05 | -0.39 | -3.14 | 18605.00 | 2265.65 | 3.39 |
| 2024-08-26 | 12.40 | 12.44 | 0.04 | 0.32 | 15102.00 | 1884.79 | 2.75 |
| 2024-08-23 | 12.43 | 12.40 | -0.08 | -0.64 | 20684.45 | 2556.70 | 3.77 |
| 2024-08-22 | 12.88 | 12.48 | -0.43 | -3.33 | 30327.33 | 3884.66 | 5.53 |
| 2024-08-21 | 12.69 | 12.91 | 0.26 | 2.06 | 27004.00 | 3474.09 | 4.92 |
| 2024-08-20 | 12.71 | 12.65 | -0.06 | -0.47 | 26983.00 | 3409.16 | 4.92 |
| 2024-08-19 | 13.28 | 12.71 | -0.85 | -6.27 | 51192.00 | 6642.06 | 9.33 |
| 2024-08-16 | 13.66 | 13.56 | -0.06 | -0.44 | 24854.00 | 3403.84 | 4.53 |
| 2024-08-15 | 13.59 | 13.62 | 0.03 | 0.22 | 24598.00 | 3342.96 | 4.48 |
| 2024-08-14 | 13.40 | 13.59 | 0.17 | 1.27 | 27176.00 | 3692.27 | 4.95 |
| 2024-08-13 | 13.20 | 13.42 | 0.28 | 2.13 | 22797.63 | 3028.64 | 4.16 |
| 2024-08-12 | 13.08 | 13.14 | 0.06 | 0.46 | 19786.00 | 2588.69 | 3.61 |
| 2024-08-09 | 13.65 | 13.08 | -0.14 | -1.06 | 19406.00 | 2571.48 | 3.54 |
| 2024-08-08 | 13.71 | 13.22 | -0.48 | -3.50 | 29699.00 | 3937.26 | 5.41 |
| 2024-08-07 | 13.46 | 13.70 | 0.26 | 1.94 | 24127.16 | 3304.80 | 4.40 |
| 2024-08-06 | 13.50 | 13.44 | 0.10 | 0.75 | 25076.00 | 3375.21 | 4.57 |
| 2024-08-05 | 13.90 | 13.34 | -0.73 | -5.19 | 46063.00 | 6282.08 | 8.40 |
| 2024-08-02 | 14.60 | 14.07 | -0.61 | -4.16 | 39727.36 | 5702.20 | 7.24 |
| 2024-08-01 | 14.68 | 14.68 | 0.00 | 0.00 | 53515.46 | 7889.14 | 9.76 |
| 2024-07-31 | 14.15 | 14.68 | 0.50 | 3.53 | 61558.31 | 8952.31 | 11.22 |
| 2024-07-30 | 14.43 | 14.18 | -0.38 | -2.61 | 52253.16 | 7485.82 | 9.53 |
| 2024-07-29 | 14.14 | 14.56 | 0.42 | 2.97 | 69992.31 | 10043.15 | 12.76 |
| 2024-07-26 | 14.37 | 14.14 | -0.19 | -1.33 | 58946.00 | 8318.40 | 10.75 |
| 2024-07-25 | 13.88 | 14.33 | 0.45 | 3.24 | 72038.69 | 10153.54 | 13.13 |
| 2024-07-24 | 13.80 | 13.88 | 0.06 | 0.43 | 46680.00 | 6471.30 | 8.51 |
| 2024-07-23 | 13.79 | 13.82 | -0.05 | -0.36 | 50255.81 | 7066.25 | 9.16 |
| 2024-07-22 | 13.49 | 13.87 | 0.39 | 2.89 | 34353.00 | 4726.66 | 6.26 |
| 2024-07-19 | 13.31 | 13.48 | 0.16 | 1.20 | 31008.00 | 4193.95 | 5.65 |
| 2024-07-18 | 13.31 | 13.32 | -0.25 | -1.84 | 42163.00 | 5521.47 | 7.69 |
| 2024-07-17 | 14.17 | 13.57 | -0.74 | -5.17 | 44975.00 | 6194.61 | 8.20 |
| 2024-07-16 | 14.10 | 14.31 | 0.03 | 0.21 | 34793.42 | 4943.79 | 6.34 |
| 2024-07-15 | 14.63 | 14.28 | -0.41 | -2.79 | 42215.31 | 6031.39 | 7.70 |
| 2024-07-12 | 15.01 | 14.69 | -0.31 | -2.07 | 56161.00 | 8287.12 | 10.24 |
| 2024-07-11 | 14.82 | 15.00 | 0.52 | 3.59 | 80254.16 | 11989.50 | 14.63 |
| 2024-07-10 | 14.37 | 14.48 | 0.17 | 1.19 | 77475.63 | 11356.04 | 14.12 |
| 2024-07-09 | 13.78 | 14.31 | 0.69 | 5.07 | 73611.00 | 10233.46 | 13.42 |
| 2024-07-08 | 14.25 | 13.62 | -0.91 | -6.26 | 75830.00 | 10507.07 | 13.82 |
| 2024-07-05 | 14.45 | 14.53 | 0.28 | 1.97 | 72970.00 | 10564.11 | 13.30 |
| 2024-07-04 | 14.99 | 14.25 | -0.57 | -3.85 | 104477.75 | 15638.36 | 19.05 |
| 2024-07-03 | 15.21 | 14.82 | -0.28 | -1.85 | 88845.00 | 13338.56 | 16.20 |
| 2024-07-02 | 15.50 | 15.10 | -0.41 | -2.64 | 88519.00 | 13448.56 | 16.14 |
| 2024-07-01 | 16.08 | 15.51 | -0.72 | -4.44 | 115393.00 | 18088.58 | 21.03 |
| 2024-06-28 | 15.60 | 16.23 | 0.58 | 3.71 | 157893.16 | 25779.29 | 28.78 |
| 2024-06-27 | 16.01 | 15.65 | -1.05 | -6.29 | 150751.50 | 24137.28 | 27.48 |
| 2024-06-26 | 15.00 | 16.70 | 1.22 | 7.88 | 183004.00 | 29123.59 | 33.36 |
| 2024-06-25 | 15.18 | 15.48 | 0.24 | 1.58 | 141297.70 | 21861.88 | 25.76 |
| 2024-06-24 | 15.00 | 15.24 | -0.20 | -1.30 | 121190.29 | 18189.06 | 22.09 |
| 2024-06-21 | 15.80 | 15.44 | -1.04 | -6.31 | 159783.70 | 24845.68 | 29.13 |
| 2024-06-20 | 15.80 | 16.48 | 0.58 | 3.65 | 236406.89 | 38548.65 | 43.09 |
| 2024-06-19 | 15.76 | 15.90 | 0.45 | 2.91 | 199107.43 | 31333.11 | 36.30 |
| 2024-06-18 | 13.89 | 15.45 | 1.50 | 10.75 | 165646.96 | 24743.75 | 30.20 |
| 2024-06-17 | 13.80 | 13.95 | 0.45 | 3.33 | 78256.36 | 10882.25 | 14.27 |
| 2024-06-14 | 13.46 | 13.50 | 0.05 | 0.37 | 52078.30 | 6960.33 | 9.49 |
| 2024-06-13 | 13.15 | 13.45 | 0.14 | 1.05 | 66386.81 | 8896.54 | 12.10 |
| 2024-06-12 | 12.65 | 13.31 | 0.62 | 4.89 | 94212.36 | 12583.27 | 17.17 |
| 2024-06-11 | 12.12 | 12.69 | 0.03 | 0.24 | 71427.36 | 8805.09 | 13.02 |
| 2024-06-07 | 13.05 | 12.66 | 0.08 | 0.64 | 86461.96 | 11140.06 | 15.76 |
| 2024-06-06 | 14.78 | 12.58 | -2.79 | -18.15 | 158437.14 | 21351.18 | 28.88 |
| 2024-06-05 | 15.31 | 15.37 | -0.56 | -3.52 | 147977.77 | 22438.58 | 26.97 |
| 2024-06-04 | 14.42 | 15.93 | 1.49 | 10.32 | 211496.20 | 32749.25 | 38.55 |
| 2024-06-03 | 14.78 | 14.44 | -0.65 | -4.31 | 104167.06 | 15102.74 | 18.99 |
| 2024-05-31 | 14.20 | 15.21 | 1.04 | 7.34 | 162327.17 | 23880.69 | 29.59 |
| 2024-05-30 | 13.50 | 14.17 | 0.67 | 4.96 | 90203.11 | 12723.66 | 16.44 |
| 2024-05-29 | 13.44 | 13.50 | 0.04 | 0.30 | 15906.63 | 2142.61 | 2.90 |
| 2024-05-28 | 13.57 | 13.46 | -0.14 | -1.03 | 20797.00 | 2824.38 | 3.79 |
| 2024-05-27 | 13.55 | 13.60 | -0.12 | -0.88 | 28025.00 | 3758.72 | 5.11 |
| 2024-05-24 | 13.70 | 13.72 | 0.06 | 0.44 | 24922.00 | 3413.79 | 4.54 |
| 2024-05-23 | 14.05 | 13.66 | -0.29 | -2.08 | 24082.00 | 3331.33 | 4.39 |
| 2024-05-22 | 13.74 | 13.95 | 0.22 | 1.60 | 21671.00 | 3010.98 | 3.95 |
| 2024-05-21 | 13.87 | 13.73 | -0.18 | -1.29 | 19881.33 | 2731.16 | 3.62 |
| 2024-05-20 | 14.04 | 13.91 | -0.13 | -0.93 | 25383.00 | 3531.12 | 4.63 |
| 2024-05-17 | 13.88 | 14.04 | 0.12 | 0.86 | 24266.00 | 3391.24 | 4.42 |
| 2024-05-16 | 13.73 | 13.92 | 0.19 | 1.38 | 19081.42 | 2658.84 | 3.48 |
| 2024-05-15 | 13.81 | 13.73 | -0.19 | -1.37 | 19395.00 | 2691.84 | 3.54 |
| 2024-05-14 | 13.66 | 13.92 | 0.34 | 2.50 | 19855.00 | 2753.94 | 3.62 |
| 2024-05-13 | 13.80 | 13.58 | -0.37 | -2.65 | 23180.13 | 3152.24 | 4.23 |
日K线
周K线
月K线
