佳缘科技(301117)股票信息
| 股票代码 | 301117 |
| 股票名称 | 佳缘科技 |
| 最新价/元 | 32.65 |
| 涨跌额/元 | -7.77 |
| 涨跌幅/% | -19.22 |
| 买入/元 | 32.65 |
| 卖出/元 | 32.66 |
| 昨收/元 | 40.42 |
| 今开/元 | 37.00 |
| 最高/元 | 38.00 |
| 最低/元 | 32.50 |
| 成交量/手 | 107235.51 |
| 成交额/万 | 38082.15 |
| 股净值/元 | -544.17 |
| 市净率 | 2.29 |
| 总市值/万 | 301239.67 |
| 流通值/万 | 149597.55 |
| 换手率/% | 23.40 |
| 入市日期 | 2022-01-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
佳缘科技(301117)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 | 37.00 | 32.65 | -7.77 | -19.22 | 107235.51 | 38082.15 | 23.40 |
| 2024-10-08 | 40.50 | 40.42 | 6.61 | 19.55 | 122408.64 | 46659.85 | 26.72 |
| 2024-09-30 | 29.28 | 33.81 | 5.61 | 19.89 | 101135.87 | 31556.11 | 22.07 |
| 2024-09-27 | 26.57 | 28.20 | 1.91 | 7.27 | 76777.00 | 21197.82 | 16.76 |
| 2024-09-26 | 25.75 | 26.29 | 0.52 | 2.02 | 49161.00 | 12751.31 | 10.73 |
| 2024-09-25 | 25.62 | 25.77 | 0.32 | 1.26 | 58296.00 | 15055.44 | 12.72 |
| 2024-09-24 | 25.10 | 25.45 | 0.40 | 1.60 | 47653.00 | 11935.80 | 10.40 |
| 2024-09-23 | 24.93 | 25.05 | 0.25 | 1.01 | 32797.90 | 8183.87 | 7.16 |
| 2024-09-20 | 24.70 | 24.80 | 0.11 | 0.45 | 37321.90 | 9281.66 | 8.15 |
| 2024-09-19 | 23.91 | 24.69 | 0.99 | 4.18 | 30235.90 | 7369.23 | 6.60 |
| 2024-09-18 | 23.80 | 23.70 | -0.05 | -0.21 | 22602.62 | 5294.48 | 4.93 |
| 2024-09-13 | 24.57 | 23.75 | -0.76 | -3.10 | 23498.90 | 5646.95 | 5.13 |
| 2024-09-12 | 24.99 | 24.51 | -0.43 | -1.72 | 25416.95 | 6319.48 | 5.55 |
| 2024-09-11 | 25.30 | 24.94 | -0.31 | -1.23 | 20526.05 | 5124.55 | 4.48 |
| 2024-09-10 | 24.40 | 25.25 | 0.66 | 2.68 | 27182.00 | 6764.70 | 5.93 |
| 2024-09-09 | 24.12 | 24.59 | 0.25 | 1.03 | 22448.00 | 5474.79 | 4.90 |
| 2024-09-06 | 25.08 | 24.34 | -0.77 | -3.07 | 29438.00 | 7255.65 | 6.42 |
| 2024-09-05 | 24.63 | 25.11 | 0.48 | 1.95 | 31383.00 | 7875.73 | 6.85 |
| 2024-09-04 | 24.75 | 24.63 | -0.32 | -1.28 | 25552.00 | 6327.43 | 5.58 |
| 2024-09-03 | 24.49 | 24.95 | 0.42 | 1.71 | 30680.24 | 7611.97 | 6.70 |
| 2024-09-02 | 25.19 | 24.53 | -0.88 | -3.46 | 45882.16 | 11450.66 | 10.01 |
| 2024-08-30 | 24.30 | 25.41 | 0.89 | 3.63 | 56878.83 | 14352.59 | 12.41 |
| 2024-08-29 | 24.00 | 24.52 | 0.75 | 3.16 | 59362.70 | 14571.66 | 12.96 |
| 2024-08-28 | 23.50 | 23.77 | 1.08 | 4.76 | 69135.46 | 16473.20 | 15.09 |
| 2024-08-27 | 23.35 | 22.69 | -0.72 | -3.08 | 27225.79 | 6223.27 | 5.94 |
| 2024-08-26 | 23.28 | 23.41 | 0.31 | 1.34 | 29651.00 | 6923.30 | 6.47 |
| 2024-08-23 | 23.70 | 23.10 | -0.47 | -1.99 | 27940.00 | 6520.41 | 6.10 |
| 2024-08-22 | 24.00 | 23.57 | -0.74 | -3.04 | 40761.00 | 9735.43 | 8.90 |
| 2024-08-21 | 24.66 | 24.31 | -0.25 | -1.02 | 28287.00 | 6962.33 | 6.17 |
| 2024-08-20 | 24.86 | 24.56 | -0.37 | -1.48 | 32640.00 | 8098.54 | 7.12 |
| 2024-08-19 | 24.77 | 24.93 | -0.47 | -1.85 | 35583.00 | 8908.34 | 7.77 |
| 2024-08-16 | 26.55 | 25.40 | -0.60 | -2.31 | 51232.00 | 13287.01 | 11.18 |
| 2024-08-15 | 25.70 | 26.00 | 0.08 | 0.31 | 32915.70 | 8511.68 | 7.18 |
| 2024-08-14 | 25.90 | 25.92 | -0.09 | -0.35 | 28569.00 | 7417.15 | 6.24 |
| 2024-08-13 | 26.20 | 26.01 | 0.19 | 0.74 | 35337.36 | 9155.46 | 7.71 |
| 2024-08-12 | 25.83 | 25.82 | -0.22 | -0.85 | 37914.00 | 9716.31 | 8.27 |
| 2024-08-09 | 26.63 | 26.04 | -0.67 | -2.51 | 42063.04 | 11119.34 | 9.18 |
| 2024-08-08 | 28.24 | 26.71 | -1.68 | -5.92 | 68412.61 | 18542.57 | 14.93 |
| 2024-08-07 | 27.40 | 28.39 | 0.92 | 3.35 | 90205.59 | 25638.47 | 19.69 |
| 2024-08-06 | 27.39 | 27.47 | 0.88 | 3.31 | 68786.44 | 18599.02 | 15.01 |
| 2024-08-05 | 28.10 | 26.59 | -2.52 | -8.66 | 94191.00 | 26166.52 | 20.56 |
| 2024-08-02 | 29.69 | 29.11 | -0.99 | -3.29 | 108991.66 | 32696.58 | 23.79 |
| 2024-08-01 | 29.50 | 30.10 | 0.22 | 0.74 | 120811.29 | 36501.81 | 26.37 |
| 2024-07-31 | 28.78 | 29.88 | 0.48 | 1.63 | 129594.86 | 37866.85 | 28.28 |
| 2024-07-30 | 31.05 | 29.40 | -3.23 | -9.90 | 154059.90 | 45924.96 | 33.62 |
| 2024-07-29 | 31.49 | 32.63 | 0.50 | 1.56 | 160363.69 | 52026.32 | 35.00 |
| 2024-07-26 | 33.71 | 32.13 | -3.09 | -8.77 | 204745.60 | 71133.60 | 44.69 |
| 2024-07-25 | 37.29 | 35.22 | -2.68 | -7.07 | 204937.05 | 76329.39 | 44.73 |
| 2024-07-24 | 33.70 | 37.90 | 2.00 | 5.57 | 235116.56 | 84970.58 | 51.31 |
| 2024-07-23 | 32.81 | 35.90 | 3.04 | 9.25 | 210039.91 | 69192.64 | 45.84 |
| 2024-07-22 | 32.79 | 32.86 | 5.48 | 20.02 | 79974.76 | 26267.73 | 17.45 |
| 2024-07-19 | 22.71 | 27.38 | 4.56 | 19.98 | 75884.00 | 19557.38 | 16.56 |
| 2024-07-18 | 22.44 | 22.82 | -0.12 | -0.52 | 24407.84 | 5459.32 | 5.33 |
| 2024-07-17 | 23.50 | 22.94 | -0.96 | -4.02 | 23765.62 | 5536.60 | 5.19 |
| 2024-07-16 | 23.71 | 23.90 | -0.59 | -2.41 | 33698.88 | 7983.63 | 7.35 |
| 2024-07-15 | 23.01 | 24.49 | 1.36 | 5.88 | 46920.81 | 11579.02 | 10.24 |
| 2024-07-12 | 23.55 | 23.13 | -0.50 | -2.12 | 14340.00 | 3340.75 | 3.13 |
| 2024-07-11 | 23.52 | 23.63 | 0.67 | 2.92 | 18019.00 | 4245.53 | 3.93 |
| 2024-07-10 | 22.85 | 22.96 | -0.03 | -0.13 | 15020.00 | 3490.63 | 3.28 |
| 2024-07-09 | 22.88 | 22.99 | 0.39 | 1.73 | 17114.00 | 3890.81 | 3.74 |
| 2024-07-08 | 23.39 | 22.60 | -0.96 | -4.08 | 12046.00 | 2754.48 | 2.63 |
| 2024-07-05 | 23.13 | 23.56 | 0.44 | 1.90 | 15812.77 | 3690.86 | 3.45 |
| 2024-07-04 | 24.23 | 23.12 | -1.20 | -4.93 | 17363.14 | 4098.33 | 3.79 |
| 2024-07-03 | 25.27 | 24.32 | -0.98 | -3.87 | 16947.24 | 4158.39 | 3.70 |
| 2024-07-02 | 24.89 | 25.30 | 0.47 | 1.89 | 24062.00 | 6140.49 | 5.25 |
| 2024-07-01 | 25.78 | 24.83 | -0.97 | -3.76 | 21914.65 | 5441.97 | 4.78 |
| 2024-06-28 | 25.16 | 25.80 | 0.57 | 2.26 | 19736.00 | 5102.46 | 4.31 |
| 2024-06-27 | 25.43 | 25.23 | -0.28 | -1.10 | 17115.00 | 4398.58 | 3.74 |
| 2024-06-26 | 24.39 | 25.51 | 1.09 | 4.46 | 15889.00 | 3968.67 | 3.47 |
| 2024-06-25 | 24.67 | 24.42 | -0.24 | -0.97 | 13800.00 | 3376.37 | 3.01 |
| 2024-06-24 | 26.52 | 24.66 | -2.09 | -7.81 | 20820.00 | 5271.15 | 4.54 |
| 2024-06-21 | 27.32 | 26.75 | -0.57 | -2.09 | 13574.00 | 3634.17 | 2.96 |
| 2024-06-20 | 27.93 | 27.32 | -0.68 | -2.43 | 18587.00 | 5168.65 | 4.06 |
| 2024-06-19 | 28.00 | 28.00 | -0.08 | -0.29 | 21240.00 | 6002.90 | 4.64 |
| 2024-06-18 | 27.10 | 28.08 | 1.28 | 4.78 | 30279.00 | 8441.88 | 6.61 |
| 2024-06-17 | 26.90 | 26.80 | -0.16 | -0.59 | 12570.24 | 3379.61 | 2.74 |
| 2024-06-14 | 27.09 | 26.96 | -0.22 | -0.81 | 15888.00 | 4258.50 | 3.47 |
| 2024-06-13 | 26.87 | 27.18 | 0.27 | 1.00 | 19866.79 | 5386.22 | 4.34 |
| 2024-06-12 | 27.48 | 26.91 | -0.20 | -0.74 | 17833.79 | 4832.54 | 3.89 |
| 2024-06-11 | 26.19 | 27.11 | 0.62 | 2.34 | 22160.00 | 5853.70 | 4.84 |
| 2024-06-07 | 26.30 | 26.49 | 0.55 | 2.12 | 22998.79 | 6102.10 | 5.02 |
| 2024-06-06 | 28.38 | 25.94 | -2.30 | -8.14 | 35685.00 | 9505.23 | 7.79 |
| 2024-06-05 | 28.48 | 28.24 | -0.74 | -2.55 | 26346.00 | 7573.91 | 5.75 |
| 2024-06-04 | 30.77 | 28.98 | -2.47 | -7.85 | 43733.36 | 12843.55 | 9.54 |
| 2024-06-03 | 32.27 | 31.45 | -1.35 | -4.12 | 57454.00 | 18186.74 | 12.54 |
| 2024-05-31 | 30.84 | 32.80 | 1.31 | 4.16 | 80772.14 | 25836.68 | 17.63 |
| 2024-05-30 | 28.80 | 31.49 | 2.39 | 8.21 | 75265.42 | 23780.13 | 16.43 |
| 2024-05-29 | 31.00 | 29.10 | 0.08 | 0.28 | 36867.00 | 10977.14 | 8.05 |
| 2024-05-28 | 27.60 | 29.02 | 1.42 | 5.15 | 43666.72 | 12692.86 | 9.53 |
| 2024-05-27 | 27.47 | 27.60 | 0.37 | 1.36 | 16651.32 | 4494.50 | 3.63 |
| 2024-05-24 | 28.20 | 27.23 | -1.18 | -4.15 | 18960.32 | 5247.15 | 4.14 |
| 2024-05-23 | 29.03 | 28.41 | -0.85 | -2.91 | 17191.00 | 4936.43 | 3.75 |
| 2024-05-22 | 28.79 | 29.26 | 0.48 | 1.67 | 20012.00 | 5850.13 | 4.37 |
| 2024-05-21 | 29.28 | 28.78 | -0.64 | -2.18 | 18404.59 | 5315.60 | 4.02 |
| 2024-05-20 | 29.23 | 29.42 | 0.14 | 0.48 | 19999.17 | 5877.63 | 4.36 |
| 2024-05-17 | 28.68 | 29.28 | 0.61 | 2.13 | 20966.00 | 6070.72 | 4.58 |
| 2024-05-16 | 28.87 | 28.67 | 0.05 | 0.18 | 17681.70 | 5110.89 | 3.86 |
| 2024-05-15 | 28.90 | 28.62 | -0.47 | -1.62 | 20692.70 | 5954.73 | 4.52 |
| 2024-05-14 | 29.97 | 29.09 | -0.86 | -2.87 | 32568.00 | 9536.60 | 7.11 |
| 2024-05-13 | 31.95 | 29.95 | -2.95 | -8.97 | 47238.60 | 14424.45 | 10.31 |
日K线
周K线
月K线
