雅创电子(301099)股票信息
| 股票代码 | 301099 |
| 股票名称 | 雅创电子 |
| 最新价/元 | 42.26 |
| 涨跌额/元 | -6.59 |
| 涨跌幅/% | -13.49 |
| 买入/元 | 42.26 |
| 卖出/元 | 42.27 |
| 昨收/元 | 48.85 |
| 今开/元 | 45.84 |
| 最高/元 | 46.90 |
| 最低/元 | 41.22 |
| 成交量/手 | 95317.15 |
| 成交额/万 | 42663.19 |
| 股净值/元 | 63.08 |
| 市净率 | 4.39 |
| 总市值/万 | 438505.97 |
| 流通值/万 | 158322.17 |
| 换手率/% | 25.44 |
| 入市日期 | 2021-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
雅创电子(301099)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 | 45.84 | 42.26 | -6.59 | -13.49 | 95317.15 | 42663.19 | 25.44 |
| 2024-10-08 | 48.81 | 48.85 | 8.13 | 19.97 | 118036.54 | 54549.25 | 31.51 |
| 2024-09-30 | 36.30 | 40.72 | 5.52 | 15.68 | 102520.45 | 38935.91 | 27.37 |
| 2024-09-27 | 33.20 | 35.20 | 2.35 | 7.15 | 81777.04 | 28015.12 | 21.83 |
| 2024-09-26 | 32.36 | 32.85 | 1.76 | 5.66 | 63532.39 | 20798.51 | 16.96 |
| 2024-09-25 | 31.46 | 31.09 | -0.38 | -1.21 | 41000.90 | 12993.25 | 10.94 |
| 2024-09-24 | 30.06 | 31.47 | 0.92 | 3.01 | 44630.60 | 13638.34 | 11.91 |
| 2024-09-23 | 29.63 | 30.55 | 1.47 | 5.06 | 35939.20 | 10872.37 | 9.59 |
| 2024-09-20 | 29.14 | 29.08 | 0.00 | 0.00 | 9390.50 | 2722.11 | 2.51 |
| 2024-09-19 | 28.94 | 29.08 | 0.48 | 1.68 | 12416.10 | 3602.02 | 3.31 |
| 2024-09-18 | 29.21 | 28.60 | -0.30 | -1.04 | 13166.50 | 3742.33 | 3.51 |
| 2024-09-13 | 29.47 | 28.90 | -0.68 | -2.30 | 14810.00 | 4320.86 | 3.95 |
| 2024-09-12 | 30.20 | 29.58 | -0.56 | -1.86 | 15733.90 | 4699.64 | 4.20 |
| 2024-09-11 | 30.57 | 30.14 | -0.55 | -1.79 | 10657.40 | 3222.57 | 2.84 |
| 2024-09-10 | 30.35 | 30.69 | 0.34 | 1.12 | 11930.80 | 3628.65 | 3.18 |
| 2024-09-09 | 30.25 | 30.35 | 0.02 | 0.07 | 10986.60 | 3329.01 | 2.93 |
| 2024-09-06 | 31.34 | 30.33 | -1.04 | -3.32 | 20077.90 | 6182.51 | 5.36 |
| 2024-09-05 | 31.12 | 31.37 | 0.25 | 0.80 | 13319.40 | 4174.65 | 3.56 |
| 2024-09-04 | 31.00 | 31.12 | -0.28 | -0.89 | 16321.13 | 5073.68 | 4.36 |
| 2024-09-03 | 31.44 | 31.40 | 0.01 | 0.03 | 16547.11 | 5199.78 | 4.42 |
| 2024-09-02 | 32.80 | 31.39 | -1.54 | -4.68 | 29380.11 | 9431.66 | 7.84 |
| 2024-08-30 | 31.96 | 32.93 | 0.68 | 2.11 | 43846.00 | 14526.77 | 11.70 |
| 2024-08-29 | 31.40 | 32.25 | 0.85 | 2.71 | 30968.23 | 9873.10 | 8.27 |
| 2024-08-28 | 30.76 | 31.40 | 0.63 | 2.05 | 23330.05 | 7274.97 | 6.23 |
| 2024-08-27 | 32.30 | 30.77 | -1.83 | -5.61 | 28531.73 | 8933.05 | 7.62 |
| 2024-08-26 | 32.27 | 32.60 | -0.27 | -0.82 | 18539.70 | 6030.66 | 4.95 |
| 2024-08-23 | 31.88 | 32.87 | 0.62 | 1.92 | 30357.90 | 9854.84 | 8.10 |
| 2024-08-22 | 32.32 | 32.25 | 0.04 | 0.12 | 27630.48 | 9034.32 | 7.38 |
| 2024-08-21 | 31.80 | 32.21 | 0.21 | 0.66 | 17479.12 | 5625.54 | 4.67 |
| 2024-08-20 | 32.50 | 32.00 | -0.32 | -0.99 | 19040.80 | 6119.53 | 5.08 |
| 2024-08-19 | 33.00 | 32.32 | -0.99 | -2.97 | 29891.58 | 9781.52 | 7.98 |
| 2024-08-16 | 34.50 | 33.31 | -0.55 | -1.62 | 31740.60 | 10794.07 | 8.47 |
| 2024-08-15 | 33.34 | 33.86 | 0.25 | 0.74 | 25319.87 | 8558.21 | 6.76 |
| 2024-08-14 | 33.71 | 33.61 | -0.34 | -1.00 | 22202.47 | 7542.56 | 5.93 |
| 2024-08-13 | 33.62 | 33.95 | 0.63 | 1.89 | 24668.40 | 8249.42 | 6.58 |
| 2024-08-12 | 34.43 | 33.32 | -1.54 | -4.42 | 35353.27 | 11902.87 | 9.44 |
| 2024-08-09 | 35.20 | 34.86 | -0.27 | -0.77 | 54075.20 | 19155.38 | 14.43 |
| 2024-08-08 | 33.78 | 35.13 | 0.73 | 2.12 | 62723.40 | 21045.34 | 16.74 |
| 2024-08-07 | 35.00 | 34.40 | -2.25 | -6.14 | 59933.30 | 21074.35 | 16.00 |
| 2024-08-06 | 38.02 | 36.65 | 0.44 | 1.22 | 55461.00 | 20555.76 | 14.80 |
| 2024-08-05 | 36.16 | 36.21 | -0.24 | -0.66 | 52851.42 | 18770.14 | 14.11 |
| 2024-08-02 | 37.75 | 36.45 | -2.35 | -6.06 | 73683.97 | 27636.95 | 19.67 |
| 2024-08-01 | 37.11 | 38.80 | 1.48 | 3.97 | 108278.97 | 41134.55 | 28.90 |
| 2024-07-31 | 36.33 | 37.32 | -0.09 | -0.24 | 97366.61 | 36188.10 | 25.99 |
| 2024-07-30 | 34.87 | 37.41 | 1.91 | 5.38 | 97179.96 | 34999.82 | 25.94 |
| 2024-07-29 | 34.93 | 35.50 | 0.56 | 1.60 | 62371.46 | 22128.33 | 16.65 |
| 2024-07-26 | 36.00 | 34.94 | -0.33 | -0.94 | 77744.20 | 27697.39 | 20.75 |
| 2024-07-25 | 35.00 | 35.27 | -0.80 | -2.22 | 71242.20 | 25194.94 | 19.02 |
| 2024-07-24 | 37.12 | 36.07 | -1.46 | -3.89 | 105173.10 | 38274.56 | 28.07 |
| 2024-07-23 | 38.71 | 37.53 | -1.97 | -4.99 | 126076.85 | 47925.27 | 33.65 |
| 2024-07-22 | 40.63 | 39.50 | 0.85 | 2.20 | 194056.52 | 78467.82 | 51.80 |
| 2024-07-19 | 33.66 | 38.65 | 6.44 | 19.99 | 119752.81 | 44359.82 | 31.97 |
| 2024-07-18 | 31.90 | 32.21 | -0.71 | -2.16 | 46268.20 | 14605.42 | 12.35 |
| 2024-07-17 | 34.81 | 32.92 | -1.57 | -4.55 | 42845.20 | 14419.63 | 11.44 |
| 2024-07-16 | 33.99 | 34.49 | 0.01 | 0.03 | 54854.70 | 18898.78 | 14.64 |
| 2024-07-15 | 33.97 | 34.48 | -0.11 | -0.32 | 44127.20 | 15127.08 | 11.78 |
| 2024-07-12 | 32.93 | 34.59 | 1.14 | 3.41 | 66074.50 | 22491.34 | 17.64 |
| 2024-07-11 | 32.79 | 33.45 | 1.04 | 3.21 | 50341.40 | 16614.04 | 13.44 |
| 2024-07-10 | 40.89 | 42.10 | 0.66 | 1.59 | 42089.00 | 17819.91 | 14.51 |
| 2024-07-09 | 39.02 | 41.44 | 2.04 | 5.18 | 30685.62 | 12440.97 | 10.58 |
| 2024-07-08 | 39.60 | 39.40 | -0.36 | -0.91 | 21370.89 | 8548.91 | 7.37 |
| 2024-07-05 | 40.00 | 39.76 | -0.49 | -1.22 | 21874.00 | 8638.46 | 7.54 |
| 2024-07-04 | 41.81 | 40.25 | -1.18 | -2.85 | 23730.29 | 9720.84 | 8.18 |
| 2024-07-03 | 42.48 | 41.43 | -0.67 | -1.59 | 20012.01 | 8294.03 | 6.90 |
| 2024-07-02 | 43.19 | 42.10 | -1.42 | -3.26 | 25361.00 | 10788.13 | 8.74 |
| 2024-07-01 | 44.19 | 43.52 | -1.13 | -2.53 | 33289.10 | 14394.24 | 11.48 |
| 2024-06-28 | 44.59 | 44.65 | 0.73 | 1.66 | 34774.73 | 15640.80 | 11.99 |
| 2024-06-27 | 44.99 | 43.92 | -1.18 | -2.62 | 38563.33 | 17413.28 | 13.30 |
| 2024-06-26 | 43.50 | 45.10 | 1.15 | 2.62 | 37494.84 | 16558.82 | 12.93 |
| 2024-06-25 | 44.33 | 43.95 | -0.31 | -0.70 | 40290.00 | 17855.19 | 13.89 |
| 2024-06-24 | 46.10 | 44.26 | -3.26 | -6.86 | 46835.21 | 21215.79 | 16.15 |
| 2024-06-21 | 46.72 | 47.52 | 0.80 | 1.71 | 46667.15 | 21960.09 | 16.09 |
| 2024-06-20 | 48.31 | 46.72 | -2.66 | -5.39 | 70341.68 | 33423.42 | 24.26 |
| 2024-06-19 | 49.09 | 49.38 | 1.51 | 3.15 | 106946.29 | 53815.53 | 36.88 |
| 2024-06-18 | 47.77 | 47.87 | -0.47 | -0.97 | 70791.48 | 33589.01 | 24.41 |
| 2024-06-17 | 46.10 | 48.34 | 1.65 | 3.53 | 84671.65 | 40097.15 | 29.20 |
| 2024-06-14 | 46.30 | 46.69 | 0.69 | 1.50 | 70561.27 | 32673.35 | 24.33 |
| 2024-06-13 | 46.67 | 46.00 | -1.19 | -2.52 | 84748.90 | 39402.13 | 29.22 |
| 2024-06-12 | 46.60 | 47.19 | 1.81 | 3.99 | 117625.15 | 54618.46 | 40.56 |
| 2024-06-11 | 37.52 | 45.38 | 7.56 | 19.99 | 79934.92 | 33942.27 | 27.56 |
| 2024-06-07 | 40.10 | 37.82 | -2.64 | -6.53 | 47588.82 | 18415.55 | 16.41 |
| 2024-06-06 | 41.00 | 40.46 | 0.05 | 0.12 | 48933.17 | 20231.89 | 16.87 |
| 2024-06-05 | 41.01 | 40.41 | -1.15 | -2.77 | 44853.63 | 18583.46 | 15.47 |
| 2024-06-04 | 44.10 | 41.56 | -3.47 | -7.71 | 66438.59 | 27965.33 | 22.91 |
| 2024-06-03 | 44.89 | 45.03 | 0.32 | 0.72 | 98595.46 | 45538.80 | 34.00 |
| 2024-05-31 | 43.01 | 44.71 | 0.88 | 2.01 | 60514.47 | 26315.83 | 20.87 |
| 2024-05-30 | 39.10 | 43.83 | 4.72 | 12.07 | 67803.05 | 28942.19 | 23.38 |
| 2024-05-29 | 39.63 | 39.11 | -1.10 | -2.74 | 19401.51 | 7629.52 | 6.69 |
| 2024-05-28 | 39.39 | 40.21 | 0.43 | 1.08 | 18783.02 | 7574.84 | 6.48 |
| 2024-05-27 | 38.61 | 39.78 | 0.83 | 2.13 | 16785.00 | 6505.69 | 5.79 |
| 2024-05-24 | 40.59 | 38.95 | -1.01 | -2.53 | 13875.51 | 5512.68 | 4.78 |
| 2024-05-23 | 41.03 | 39.96 | -0.89 | -2.18 | 15391.48 | 6216.91 | 5.31 |
| 2024-05-22 | 40.00 | 40.85 | 0.85 | 2.13 | 13364.69 | 5395.37 | 4.61 |
| 2024-05-21 | 40.35 | 40.00 | -0.35 | -0.87 | 8446.29 | 3378.78 | 2.91 |
| 2024-05-20 | 40.04 | 40.35 | 0.30 | 0.75 | 11883.53 | 4770.26 | 4.10 |
| 2024-05-17 | 39.78 | 40.05 | 0.33 | 0.83 | 13457.48 | 5341.32 | 4.64 |
| 2024-05-16 | 39.47 | 39.72 | 0.32 | 0.81 | 9745.48 | 3888.17 | 3.36 |
| 2024-05-15 | 39.53 | 39.40 | -0.20 | -0.51 | 12205.56 | 4855.82 | 4.21 |
| 2024-05-14 | 38.88 | 39.60 | 0.72 | 1.85 | 9927.00 | 3927.07 | 3.42 |
| 2024-05-13 | 39.56 | 38.88 | -1.28 | -3.19 | 12710.00 | 4965.32 | 4.38 |
日K线
周K线
月K线
