兆讯传媒(301102)股票信息
| 股票代码 | 301102 |
| 股票名称 | 兆讯传媒 |
| 最新价/元 | 10.19 |
| 涨跌额/元 | -2.10 |
| 涨跌幅/% | -17.09 |
| 买入/元 | 10.18 |
| 卖出/元 | 10.19 |
| 昨收/元 | 12.29 |
| 今开/元 | 11.40 |
| 最高/元 | 11.52 |
| 最低/元 | 10.06 |
| 成交量/手 | 161663.45 |
| 成交额/万 | 17499.49 |
| 股净值/元 | 22.02 |
| 市净率 | 1.38 |
| 总市值/万 | 413714.00 |
| 流通值/万 | 103428.50 |
| 换手率/% | 15.93 |
| 入市日期 | 2022-03-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
兆讯传媒(301102)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 | 11.40 | 10.19 | -2.10 | -17.09 | 161663.45 | 17499.49 | 15.93 |
| 2024-10-08 | 12.87 | 12.29 | 1.29 | 11.73 | 231284.30 | 27423.60 | 22.79 |
| 2024-09-30 | 9.85 | 11.00 | 1.43 | 14.94 | 220137.40 | 22563.83 | 21.69 |
| 2024-09-27 | 9.04 | 9.57 | 0.58 | 6.45 | 169068.58 | 15545.00 | 16.66 |
| 2024-09-26 | 8.54 | 8.99 | 0.45 | 5.27 | 183874.50 | 16248.17 | 18.12 |
| 2024-09-25 | 8.30 | 8.54 | 0.31 | 3.77 | 168470.07 | 14353.09 | 16.60 |
| 2024-09-24 | 8.22 | 8.23 | -0.08 | -0.96 | 136722.74 | 11123.27 | 13.47 |
| 2024-09-23 | 8.02 | 8.31 | 0.28 | 3.49 | 147332.54 | 11948.74 | 14.52 |
| 2024-09-20 | 7.81 | 8.03 | 0.23 | 2.95 | 97887.09 | 7646.09 | 9.64 |
| 2024-09-19 | 7.44 | 7.80 | 0.37 | 4.98 | 65881.69 | 5063.23 | 6.49 |
| 2024-09-18 | 7.49 | 7.43 | -0.06 | -0.80 | 24722.74 | 1831.31 | 2.44 |
| 2024-09-13 | 7.70 | 7.49 | -0.18 | -2.35 | 15477.89 | 1173.27 | 1.52 |
| 2024-09-12 | 7.77 | 7.67 | -0.09 | -1.16 | 16806.69 | 1304.72 | 1.66 |
| 2024-09-11 | 7.81 | 7.76 | -0.08 | -1.02 | 20489.60 | 1591.24 | 2.02 |
| 2024-09-10 | 7.40 | 7.84 | 0.08 | 1.03 | 26213.11 | 2027.00 | 2.58 |
| 2024-09-09 | 7.70 | 7.76 | 0.00 | 0.00 | 22074.53 | 1706.98 | 2.17 |
| 2024-09-06 | 7.90 | 7.76 | -0.20 | -2.51 | 14776.24 | 1158.02 | 1.46 |
| 2024-09-05 | 7.80 | 7.96 | 0.14 | 1.79 | 18804.15 | 1489.50 | 1.85 |
| 2024-09-04 | 7.86 | 7.82 | -0.10 | -1.26 | 20488.78 | 1609.09 | 2.02 |
| 2024-09-03 | 7.87 | 7.92 | 0.14 | 1.80 | 22275.19 | 1758.25 | 2.19 |
| 2024-09-02 | 7.90 | 7.78 | -0.12 | -1.52 | 28545.13 | 2240.71 | 2.81 |
| 2024-08-30 | 7.66 | 7.90 | 0.24 | 3.13 | 39364.86 | 3098.82 | 3.88 |
| 2024-08-29 | 7.41 | 7.66 | 0.08 | 1.06 | 23217.41 | 1761.52 | 2.29 |
| 2024-08-28 | 7.42 | 7.58 | 0.10 | 1.34 | 31688.53 | 2399.17 | 3.12 |
| 2024-08-27 | 7.72 | 7.48 | -0.27 | -3.48 | 33235.79 | 2505.35 | 3.27 |
| 2024-08-26 | 7.66 | 7.75 | 0.05 | 0.65 | 25085.25 | 1939.54 | 2.47 |
| 2024-08-23 | 7.65 | 7.70 | -0.04 | -0.52 | 24472.45 | 1880.53 | 2.41 |
| 2024-08-22 | 8.06 | 7.74 | -0.34 | -4.21 | 35047.98 | 2762.55 | 3.45 |
| 2024-08-21 | 8.18 | 8.08 | -0.06 | -0.74 | 34525.54 | 2821.14 | 3.40 |
| 2024-08-20 | 8.26 | 8.14 | -0.12 | -1.45 | 22387.89 | 1832.35 | 2.21 |
| 2024-08-19 | 8.20 | 8.26 | 0.04 | 0.49 | 26880.75 | 2225.59 | 2.65 |
| 2024-08-16 | 8.30 | 8.22 | -0.08 | -0.96 | 20000.08 | 1648.82 | 1.97 |
| 2024-08-15 | 8.08 | 8.30 | 0.18 | 2.22 | 32789.14 | 2696.30 | 3.23 |
| 2024-08-14 | 8.08 | 8.12 | 0.04 | 0.50 | 22723.83 | 1847.64 | 2.24 |
| 2024-08-13 | 7.90 | 8.08 | 0.05 | 0.62 | 19653.58 | 1573.68 | 1.94 |
| 2024-08-12 | 8.11 | 8.03 | -0.09 | -1.11 | 23451.00 | 1884.85 | 2.31 |
| 2024-08-09 | 8.31 | 8.12 | -0.17 | -2.05 | 23606.55 | 1937.51 | 2.33 |
| 2024-08-08 | 8.29 | 8.29 | 0.00 | 0.00 | 22807.40 | 1879.36 | 2.25 |
| 2024-08-07 | 8.28 | 8.29 | -0.05 | -0.60 | 20646.71 | 1717.21 | 2.03 |
| 2024-08-06 | 8.18 | 8.34 | 0.29 | 3.60 | 29500.31 | 2431.32 | 2.91 |
| 2024-08-05 | 8.18 | 8.05 | -0.24 | -2.90 | 32004.90 | 2646.19 | 3.15 |
| 2024-08-02 | 8.40 | 8.29 | -0.14 | -1.66 | 29198.46 | 2449.64 | 2.88 |
| 2024-08-01 | 8.55 | 8.43 | -0.10 | -1.17 | 35170.66 | 2978.21 | 3.47 |
| 2024-07-31 | 8.23 | 8.53 | 0.27 | 3.27 | 41668.32 | 3520.06 | 4.11 |
| 2024-07-30 | 8.25 | 8.26 | 0.01 | 0.12 | 30605.99 | 2538.02 | 3.02 |
| 2024-07-29 | 8.29 | 8.25 | -0.05 | -0.60 | 33481.24 | 2764.25 | 3.30 |
| 2024-07-26 | 8.40 | 8.30 | -0.11 | -1.31 | 52800.08 | 4375.08 | 5.20 |
| 2024-07-25 | 8.14 | 8.41 | 0.19 | 2.31 | 60716.73 | 5004.74 | 5.98 |
| 2024-07-24 | 8.07 | 8.22 | 0.15 | 1.86 | 61450.10 | 5008.52 | 6.05 |
| 2024-07-23 | 8.32 | 8.07 | -0.24 | -2.89 | 40719.19 | 3330.66 | 4.01 |
| 2024-07-22 | 8.02 | 8.31 | 0.29 | 3.62 | 55567.38 | 4547.35 | 5.47 |
| 2024-07-19 | 7.74 | 8.02 | 0.28 | 3.62 | 50961.35 | 4047.95 | 5.02 |
| 2024-07-18 | 11.15 | 10.98 | -0.22 | -1.96 | 22180.60 | 2419.02 | 3.06 |
| 2024-07-17 | 11.35 | 11.20 | -0.15 | -1.32 | 18207.16 | 2055.76 | 2.51 |
| 2024-07-16 | 11.39 | 11.35 | -0.10 | -0.87 | 16689.71 | 1887.45 | 2.30 |
| 2024-07-15 | 11.53 | 11.45 | -0.13 | -1.12 | 21428.54 | 2454.37 | 2.96 |
| 2024-07-12 | 11.67 | 11.58 | 0.01 | 0.09 | 40195.08 | 4692.94 | 5.54 |
| 2024-07-11 | 11.43 | 11.57 | 0.45 | 4.05 | 30409.32 | 3487.44 | 4.19 |
| 2024-07-10 | 11.14 | 11.12 | -0.14 | -1.24 | 19459.16 | 2178.44 | 2.68 |
| 2024-07-09 | 11.29 | 11.26 | 0.06 | 0.54 | 26887.65 | 2985.92 | 3.71 |
| 2024-07-08 | 11.60 | 11.20 | -0.46 | -3.95 | 19803.25 | 2245.75 | 2.73 |
| 2024-07-05 | 11.38 | 11.66 | 0.22 | 1.92 | 18229.15 | 2104.38 | 2.51 |
| 2024-07-04 | 11.82 | 11.44 | -0.37 | -3.13 | 21101.73 | 2432.55 | 2.91 |
| 2024-07-03 | 11.97 | 11.81 | -0.13 | -1.09 | 16225.70 | 1922.73 | 2.24 |
| 2024-07-02 | 11.93 | 11.94 | 0.05 | 0.42 | 19501.34 | 2334.30 | 2.69 |
| 2024-07-01 | 11.71 | 11.89 | 0.10 | 0.85 | 27740.54 | 3241.17 | 3.83 |
| 2024-06-28 | 11.94 | 11.79 | -0.17 | -1.42 | 30706.75 | 3654.42 | 4.24 |
| 2024-06-27 | 12.03 | 11.96 | -0.11 | -0.91 | 36281.80 | 4387.66 | 5.00 |
| 2024-06-26 | 11.12 | 12.07 | 0.91 | 8.15 | 50100.32 | 5830.87 | 6.91 |
| 2024-06-25 | 11.14 | 11.16 | -0.01 | -0.09 | 29234.30 | 3272.95 | 4.03 |
| 2024-06-24 | 11.80 | 11.17 | -0.77 | -6.45 | 27174.07 | 3100.90 | 3.75 |
| 2024-06-21 | 12.10 | 11.94 | -0.24 | -1.97 | 18626.43 | 2232.50 | 2.57 |
| 2024-06-20 | 12.44 | 12.18 | -0.28 | -2.25 | 19912.57 | 2445.24 | 2.75 |
| 2024-06-19 | 12.60 | 12.46 | -0.06 | -0.48 | 19731.60 | 2467.00 | 2.72 |
| 2024-06-18 | 12.62 | 12.52 | -0.04 | -0.32 | 21055.40 | 2639.55 | 2.90 |
| 2024-06-17 | 12.67 | 12.56 | -0.14 | -1.10 | 16411.74 | 2065.54 | 2.26 |
| 2024-06-14 | 12.80 | 12.70 | -0.12 | -0.94 | 18163.90 | 2313.11 | 2.51 |
| 2024-06-13 | 12.77 | 12.82 | 0.07 | 0.55 | 19935.31 | 2543.38 | 2.75 |
| 2024-06-12 | 12.21 | 12.75 | 0.50 | 4.08 | 30519.36 | 3852.66 | 4.21 |
| 2024-06-11 | 12.19 | 12.25 | 0.06 | 0.49 | 20738.76 | 2507.68 | 2.86 |
| 2024-06-07 | 11.85 | 12.19 | 0.52 | 4.46 | 34061.56 | 4103.59 | 4.70 |
| 2024-06-06 | 12.46 | 11.67 | -0.79 | -6.34 | 35093.37 | 4176.21 | 4.84 |
| 2024-06-05 | 12.67 | 12.46 | -0.23 | -1.81 | 18335.69 | 2310.54 | 2.53 |
| 2024-06-04 | 13.03 | 12.69 | -0.42 | -3.20 | 30278.24 | 3843.96 | 4.18 |
| 2024-06-03 | 13.41 | 13.11 | -0.30 | -2.24 | 23714.00 | 3153.53 | 3.27 |
| 2024-05-31 | 13.30 | 13.41 | 0.16 | 1.21 | 27159.70 | 3640.38 | 3.75 |
| 2024-05-30 | 13.16 | 13.25 | 0.09 | 0.68 | 21501.33 | 2861.77 | 2.97 |
| 2024-05-29 | 13.08 | 13.16 | 0.01 | 0.08 | 15020.40 | 1981.68 | 2.07 |
| 2024-05-28 | 13.38 | 13.15 | -0.12 | -0.90 | 18969.38 | 2513.25 | 2.62 |
| 2024-05-27 | 13.23 | 13.27 | 0.09 | 0.68 | 18629.95 | 2447.99 | 2.57 |
| 2024-05-24 | 13.40 | 13.18 | -0.22 | -1.64 | 15272.60 | 2034.56 | 2.11 |
| 2024-05-23 | 13.73 | 13.40 | -0.32 | -2.33 | 19163.05 | 2586.77 | 2.64 |
| 2024-05-22 | 13.51 | 13.72 | 0.22 | 1.63 | 22558.54 | 3077.49 | 3.11 |
| 2024-05-21 | 13.78 | 13.50 | -0.30 | -2.17 | 24881.10 | 3377.11 | 3.43 |
| 2024-05-20 | 13.95 | 13.80 | 0.06 | 0.44 | 40964.00 | 5728.81 | 5.65 |
| 2024-05-17 | 13.70 | 13.74 | 0.06 | 0.44 | 18473.35 | 2518.12 | 2.55 |
| 2024-05-16 | 13.60 | 13.68 | 0.24 | 1.79 | 19662.95 | 2695.65 | 2.71 |
| 2024-05-15 | 13.60 | 13.44 | -0.11 | -0.81 | 13700.22 | 1850.81 | 1.89 |
| 2024-05-14 | 13.40 | 13.55 | 0.22 | 1.65 | 20157.97 | 2728.69 | 2.78 |
| 2024-05-13 | 13.70 | 13.33 | -0.42 | -3.06 | 22532.41 | 3029.50 | 3.11 |
日K线
周K线
月K线
