瑜欣电子(301107)股票信息
| 股票代码 | 301107 |
| 股票名称 | 瑜欣电子 |
| 最新价/元 | 25.10 |
| 涨跌额/元 | -3.63 |
| 涨跌幅/% | -12.64 |
| 买入/元 | 25.09 |
| 卖出/元 | 25.10 |
| 昨收/元 | 28.73 |
| 今开/元 | 27.31 |
| 最高/元 | 27.95 |
| 最低/元 | 25.01 |
| 成交量/手 | 21887.62 |
| 成交额/万 | 5799.29 |
| 股净值/元 | 29.53 |
| 市净率 | 2.04 |
| 总市值/万 | 184234.00 |
| 流通值/万 | 52656.41 |
| 换手率/% | 10.43 |
| 入市日期 | 2022-05-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
瑜欣电子(301107)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 | 27.31 | 25.10 | -3.63 | -12.64 | 21887.62 | 5799.29 | 10.43 |
| 2024-10-08 | 30.88 | 28.73 | 2.47 | 9.41 | 39072.81 | 11098.66 | 18.63 |
| 2024-09-30 | 24.50 | 26.26 | 2.73 | 11.60 | 21234.92 | 5386.89 | 10.12 |
| 2024-09-27 | 22.31 | 23.53 | 1.27 | 5.71 | 8678.85 | 2005.06 | 4.14 |
| 2024-09-26 | 21.86 | 22.26 | 0.35 | 1.60 | 6068.00 | 1338.69 | 2.89 |
| 2024-09-25 | 22.10 | 21.91 | 0.36 | 1.67 | 7215.00 | 1593.70 | 3.44 |
| 2024-09-24 | 20.84 | 21.55 | 0.82 | 3.96 | 4409.00 | 934.50 | 2.10 |
| 2024-09-23 | 20.72 | 20.73 | 0.01 | 0.05 | 2944.00 | 610.64 | 1.40 |
| 2024-09-20 | 20.78 | 20.72 | -0.06 | -0.29 | 3379.00 | 698.97 | 1.61 |
| 2024-09-19 | 20.38 | 20.78 | 0.49 | 2.42 | 3894.00 | 805.30 | 1.86 |
| 2024-09-18 | 21.21 | 20.29 | -0.71 | -3.38 | 5876.00 | 1192.13 | 2.80 |
| 2024-09-13 | 21.31 | 21.00 | -0.29 | -1.36 | 3478.00 | 734.04 | 1.66 |
| 2024-09-12 | 21.64 | 21.29 | -0.35 | -1.62 | 3290.00 | 709.68 | 1.57 |
| 2024-09-11 | 21.94 | 21.64 | -0.19 | -0.87 | 3759.00 | 812.80 | 1.79 |
| 2024-09-10 | 21.85 | 21.83 | 0.43 | 2.01 | 5109.00 | 1108.03 | 2.44 |
| 2024-09-09 | 21.31 | 21.40 | 0.03 | 0.14 | 4366.62 | 932.76 | 2.08 |
| 2024-09-06 | 21.78 | 21.37 | -0.55 | -2.51 | 3433.00 | 740.28 | 1.64 |
| 2024-09-05 | 21.84 | 21.92 | 0.19 | 0.87 | 3355.00 | 734.40 | 1.60 |
| 2024-09-04 | 21.85 | 21.73 | -0.29 | -1.32 | 3794.00 | 829.09 | 1.81 |
| 2024-09-03 | 22.09 | 22.02 | 0.06 | 0.27 | 4300.00 | 946.32 | 2.05 |
| 2024-09-02 | 22.26 | 21.96 | -0.19 | -0.86 | 9908.00 | 2220.34 | 4.72 |
| 2024-08-30 | 21.59 | 22.15 | 0.65 | 3.02 | 8516.00 | 1885.17 | 4.06 |
| 2024-08-29 | 21.00 | 21.50 | 0.46 | 2.19 | 5414.00 | 1159.27 | 2.58 |
| 2024-08-28 | 20.67 | 21.04 | 0.45 | 2.19 | 4392.00 | 920.07 | 2.09 |
| 2024-08-27 | 21.08 | 20.59 | -0.49 | -2.32 | 4484.00 | 927.35 | 2.14 |
| 2024-08-26 | 20.55 | 21.08 | 0.73 | 3.59 | 6223.38 | 1303.35 | 2.97 |
| 2024-08-23 | 20.79 | 20.35 | -0.41 | -1.98 | 6679.00 | 1360.01 | 3.18 |
| 2024-08-22 | 21.38 | 20.76 | -0.73 | -3.40 | 4756.78 | 1001.03 | 2.27 |
| 2024-08-21 | 21.25 | 21.49 | 0.18 | 0.85 | 3413.61 | 733.38 | 1.63 |
| 2024-08-20 | 22.39 | 21.31 | -0.54 | -2.47 | 5247.00 | 1130.73 | 2.50 |
| 2024-08-19 | 22.23 | 21.85 | -0.56 | -2.50 | 5316.00 | 1171.97 | 2.53 |
| 2024-08-16 | 22.56 | 22.41 | 0.21 | 0.95 | 4807.00 | 1073.81 | 2.29 |
| 2024-08-15 | 22.37 | 22.20 | -0.11 | -0.49 | 5991.00 | 1338.43 | 2.86 |
| 2024-08-14 | 22.27 | 22.31 | 0.15 | 0.68 | 5448.00 | 1215.67 | 2.60 |
| 2024-08-13 | 21.80 | 22.16 | 0.27 | 1.23 | 5613.00 | 1234.12 | 2.68 |
| 2024-08-12 | 22.09 | 21.89 | -0.38 | -1.71 | 5311.00 | 1162.87 | 2.53 |
| 2024-08-09 | 22.31 | 22.27 | 0.03 | 0.14 | 4557.00 | 1019.13 | 2.17 |
| 2024-08-08 | 22.55 | 22.24 | -0.51 | -2.24 | 5745.00 | 1277.58 | 2.74 |
| 2024-08-07 | 22.58 | 22.75 | 0.04 | 0.18 | 4938.00 | 1126.53 | 2.35 |
| 2024-08-06 | 22.44 | 22.71 | 0.35 | 1.57 | 6168.00 | 1401.42 | 2.94 |
| 2024-08-05 | 23.06 | 22.36 | -0.93 | -3.99 | 8962.00 | 2038.62 | 4.27 |
| 2024-08-02 | 23.88 | 23.29 | -0.89 | -3.68 | 7616.00 | 1798.26 | 3.63 |
| 2024-08-01 | 24.45 | 24.18 | -0.04 | -0.17 | 7700.00 | 1877.20 | 3.67 |
| 2024-07-31 | 23.80 | 24.22 | 0.53 | 2.24 | 7515.00 | 1809.18 | 3.58 |
| 2024-07-30 | 24.10 | 23.69 | -0.48 | -1.99 | 7401.00 | 1753.08 | 3.53 |
| 2024-07-29 | 24.60 | 24.17 | -0.35 | -1.43 | 10350.00 | 2515.45 | 4.93 |
| 2024-07-26 | 23.57 | 24.52 | 1.17 | 5.01 | 13165.00 | 3181.68 | 6.28 |
| 2024-07-25 | 22.36 | 23.35 | 0.78 | 3.46 | 8395.00 | 1935.91 | 4.00 |
| 2024-07-24 | 22.60 | 22.57 | -0.05 | -0.22 | 6465.00 | 1455.86 | 3.08 |
| 2024-07-23 | 23.80 | 22.62 | -1.18 | -4.96 | 8856.00 | 2059.74 | 4.22 |
| 2024-07-22 | 23.71 | 23.80 | 0.09 | 0.38 | 7993.00 | 1905.69 | 3.81 |
| 2024-07-19 | 22.90 | 23.71 | 0.73 | 3.18 | 8347.92 | 1973.52 | 3.98 |
| 2024-07-18 | 23.23 | 22.98 | -0.65 | -2.75 | 7102.00 | 1629.68 | 3.39 |
| 2024-07-17 | 24.58 | 23.63 | -0.76 | -3.12 | 6970.00 | 1658.39 | 3.32 |
| 2024-07-16 | 24.52 | 24.39 | 0.17 | 0.70 | 11822.00 | 2861.53 | 5.64 |
| 2024-07-15 | 24.77 | 24.22 | -0.92 | -3.66 | 11733.00 | 2861.95 | 5.59 |
| 2024-07-12 | 25.46 | 25.14 | -0.55 | -2.14 | 13863.00 | 3472.74 | 6.61 |
| 2024-07-11 | 25.52 | 25.69 | 0.59 | 2.35 | 19051.00 | 4889.41 | 9.08 |
| 2024-07-10 | 25.40 | 25.10 | -0.52 | -2.03 | 11964.00 | 3049.37 | 5.70 |
| 2024-07-09 | 24.83 | 25.62 | 0.91 | 3.68 | 15076.56 | 3787.86 | 7.19 |
| 2024-07-08 | 25.13 | 24.71 | -0.54 | -2.14 | 8018.08 | 2001.23 | 3.82 |
| 2024-07-05 | 25.02 | 25.25 | 0.60 | 2.43 | 9385.00 | 2333.07 | 4.47 |
| 2024-07-04 | 25.30 | 24.65 | -0.51 | -2.03 | 9114.56 | 2274.49 | 4.34 |
| 2024-07-03 | 25.68 | 25.16 | -0.60 | -2.33 | 10036.00 | 2548.31 | 4.78 |
| 2024-07-02 | 25.59 | 25.76 | -0.36 | -1.38 | 17228.14 | 4422.36 | 8.21 |
| 2024-07-01 | 25.01 | 26.12 | 1.02 | 4.06 | 32040.56 | 8226.15 | 15.27 |
| 2024-06-28 | 24.01 | 25.10 | 0.94 | 3.89 | 13339.00 | 3322.25 | 6.36 |
| 2024-06-27 | 24.48 | 24.16 | -0.40 | -1.63 | 15517.00 | 3824.54 | 7.40 |
| 2024-06-26 | 23.22 | 24.56 | 1.34 | 5.77 | 11119.00 | 2664.63 | 5.30 |
| 2024-06-25 | 23.06 | 23.22 | 0.29 | 1.27 | 11377.00 | 2662.12 | 5.42 |
| 2024-06-24 | 24.12 | 22.93 | -1.19 | -4.93 | 8784.00 | 2047.10 | 4.19 |
| 2024-06-21 | 24.00 | 24.12 | 0.12 | 0.50 | 8976.00 | 2150.53 | 4.28 |
| 2024-06-20 | 24.55 | 24.00 | -0.90 | -3.61 | 10483.00 | 2554.14 | 5.00 |
| 2024-06-19 | 24.95 | 24.90 | -0.04 | -0.16 | 13621.00 | 3348.21 | 6.49 |
| 2024-06-18 | 25.50 | 24.94 | -0.26 | -1.03 | 15896.50 | 3980.87 | 7.58 |
| 2024-06-17 | 26.64 | 25.60 | -0.53 | -2.03 | 18459.00 | 4748.50 | 8.80 |
| 2024-06-14 | 26.00 | 26.13 | -0.07 | -0.27 | 18589.00 | 4877.65 | 8.86 |
| 2024-06-13 | 26.37 | 26.20 | 0.10 | 0.38 | 17577.00 | 4603.95 | 8.38 |
| 2024-06-12 | 24.81 | 26.10 | 1.03 | 4.11 | 22827.88 | 5892.71 | 10.88 |
| 2024-06-11 | 23.67 | 25.07 | 1.76 | 7.55 | 21753.00 | 5322.14 | 10.37 |
| 2024-06-07 | 22.50 | 23.31 | 1.11 | 5.00 | 9829.39 | 2283.00 | 4.69 |
| 2024-06-06 | 23.23 | 22.20 | -1.02 | -4.39 | 10347.00 | 2313.31 | 4.93 |
| 2024-06-05 | 23.60 | 23.22 | -0.47 | -1.98 | 5785.00 | 1350.91 | 2.76 |
| 2024-06-04 | 24.73 | 23.69 | -1.29 | -5.16 | 12175.39 | 2895.06 | 5.80 |
| 2024-06-03 | 25.18 | 24.98 | -0.07 | -0.28 | 10318.00 | 2573.88 | 4.92 |
| 2024-05-31 | 24.76 | 25.05 | 0.59 | 2.41 | 8140.00 | 2031.65 | 3.88 |
| 2024-05-30 | 24.85 | 24.46 | -0.39 | -1.57 | 7500.39 | 1840.24 | 3.58 |
| 2024-05-29 | 24.38 | 24.85 | 0.70 | 2.90 | 10419.39 | 2578.91 | 4.97 |
| 2024-05-28 | 24.66 | 24.15 | -0.51 | -2.07 | 7721.80 | 1880.82 | 3.68 |
| 2024-05-27 | 24.41 | 24.66 | 0.11 | 0.45 | 12991.00 | 3178.22 | 6.19 |
| 2024-05-24 | 25.08 | 24.55 | -0.77 | -3.04 | 16541.00 | 4117.25 | 7.88 |
| 2024-05-23 | 27.29 | 25.32 | -2.38 | -8.59 | 34552.00 | 8938.82 | 16.47 |
| 2024-05-22 | 27.30 | 27.70 | 0.01 | 0.04 | 33573.00 | 9155.36 | 16.00 |
| 2024-05-21 | 27.50 | 27.69 | -0.01 | -0.04 | 34001.69 | 9366.97 | 16.21 |
| 2024-05-20 | 25.40 | 27.70 | 2.34 | 9.23 | 48967.69 | 13422.19 | 23.34 |
| 2024-05-17 | 25.23 | 25.36 | 0.34 | 1.36 | 9172.00 | 2305.11 | 4.37 |
| 2024-05-16 | 24.33 | 25.02 | 0.70 | 2.88 | 8038.00 | 2002.82 | 3.83 |
| 2024-05-15 | 24.40 | 24.32 | -0.08 | -0.33 | 4856.00 | 1186.01 | 2.31 |
| 2024-05-14 | 24.08 | 24.40 | 0.33 | 1.37 | 4707.00 | 1149.37 | 2.24 |
| 2024-05-13 | 24.68 | 24.07 | -0.61 | -2.47 | 7198.00 | 1739.38 | 3.43 |
日K线
周K线
月K线
