瑞纳智能(301129)股票信息
| 股票代码 | 301129 |
| 股票名称 | 瑞纳智能 |
| 最新价/元 | 26.00 |
| 涨跌额/元 | -1.08 |
| 涨跌幅/% | -3.99 |
| 买入/元 | 26.00 |
| 卖出/元 | 26.01 |
| 昨收/元 | 27.08 |
| 今开/元 | 25.70 |
| 最高/元 | 29.88 |
| 最低/元 | 24.48 |
| 成交量/手 | 122779.89 |
| 成交额/万 | 32895.23 |
| 股净值/元 | 52.00 |
| 市净率 | 2.18 |
| 总市值/万 | 354905.20 |
| 流通值/万 | 93353.52 |
| 换手率/% | 34.20 |
| 入市日期 | 2021-11-02 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
瑞纳智能(301129)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 | 25.70 | 26.00 | -1.08 | -3.99 | 122779.89 | 32895.23 | 34.20 |
| 2024-10-08 | 27.60 | 27.08 | 3.94 | 17.03 | 111926.04 | 29005.85 | 31.17 |
| 2024-09-30 | 20.80 | 23.14 | 2.97 | 14.73 | 92097.05 | 20218.22 | 25.65 |
| 2024-09-27 | 19.50 | 20.17 | 1.18 | 6.21 | 67650.40 | 13372.26 | 18.84 |
| 2024-09-26 | 18.50 | 18.99 | 0.47 | 2.54 | 39680.80 | 7478.00 | 11.05 |
| 2024-09-25 | 18.49 | 18.52 | 0.23 | 1.26 | 44068.88 | 8218.28 | 12.27 |
| 2024-09-24 | 17.80 | 18.29 | 0.49 | 2.75 | 36742.00 | 6561.68 | 10.23 |
| 2024-09-23 | 17.73 | 17.80 | 0.13 | 0.74 | 16574.40 | 2944.59 | 4.62 |
| 2024-09-20 | 18.00 | 17.67 | -0.33 | -1.83 | 21038.00 | 3725.67 | 5.86 |
| 2024-09-19 | 18.13 | 18.00 | 0.05 | 0.28 | 26028.40 | 4685.86 | 7.25 |
| 2024-09-18 | 17.71 | 17.95 | 0.29 | 1.64 | 32056.00 | 5727.59 | 8.93 |
| 2024-09-13 | 18.58 | 17.66 | -0.92 | -4.95 | 34625.00 | 6228.48 | 9.64 |
| 2024-09-12 | 19.21 | 18.58 | -0.60 | -3.13 | 36422.80 | 6858.15 | 10.14 |
| 2024-09-11 | 19.02 | 19.18 | 0.05 | 0.26 | 40236.00 | 7751.44 | 11.21 |
| 2024-09-10 | 19.50 | 19.13 | -0.61 | -3.09 | 46251.80 | 8840.28 | 12.88 |
| 2024-09-09 | 18.60 | 19.74 | 0.90 | 4.78 | 81468.50 | 15967.80 | 22.69 |
| 2024-09-06 | 18.81 | 18.84 | 0.31 | 1.67 | 61273.30 | 11619.07 | 17.07 |
| 2024-09-05 | 18.76 | 18.53 | -0.23 | -1.23 | 27388.00 | 5071.44 | 7.63 |
| 2024-09-04 | 18.58 | 18.76 | -0.04 | -0.21 | 33409.22 | 6238.13 | 9.30 |
| 2024-09-03 | 18.99 | 18.80 | -0.18 | -0.95 | 44482.80 | 8392.99 | 12.39 |
| 2024-09-02 | 20.19 | 18.98 | -1.25 | -6.18 | 85847.37 | 16499.75 | 23.91 |
| 2024-08-30 | 16.86 | 20.23 | 3.37 | 19.99 | 41688.00 | 7849.80 | 11.61 |
| 2024-08-29 | 16.51 | 16.86 | 0.11 | 0.66 | 14420.00 | 2415.70 | 4.02 |
| 2024-08-28 | 16.58 | 16.75 | -0.09 | -0.53 | 19128.36 | 3184.15 | 5.33 |
| 2024-08-27 | 17.25 | 16.84 | -0.43 | -2.49 | 14377.96 | 2438.94 | 4.00 |
| 2024-08-26 | 16.96 | 17.27 | 0.09 | 0.52 | 15538.56 | 2682.84 | 4.33 |
| 2024-08-23 | 17.36 | 17.18 | -0.28 | -1.60 | 16114.00 | 2772.53 | 4.49 |
| 2024-08-22 | 17.75 | 17.46 | -0.33 | -1.86 | 16116.00 | 2835.16 | 4.49 |
| 2024-08-21 | 17.55 | 17.79 | 0.07 | 0.40 | 14708.00 | 2620.91 | 4.10 |
| 2024-08-20 | 18.03 | 17.72 | -0.29 | -1.61 | 19314.00 | 3428.88 | 5.38 |
| 2024-08-19 | 18.61 | 18.01 | -0.69 | -3.69 | 27171.20 | 4997.07 | 7.57 |
| 2024-08-16 | 18.82 | 18.70 | -0.14 | -0.74 | 23637.20 | 4478.04 | 6.58 |
| 2024-08-15 | 18.62 | 18.84 | 0.13 | 0.70 | 21835.00 | 4082.21 | 6.08 |
| 2024-08-14 | 18.51 | 18.71 | 0.08 | 0.43 | 16657.00 | 3122.13 | 4.64 |
| 2024-08-13 | 18.38 | 18.63 | 0.34 | 1.86 | 17591.80 | 3235.03 | 4.90 |
| 2024-08-12 | 19.06 | 18.29 | -0.65 | -3.43 | 27005.60 | 4967.75 | 7.52 |
| 2024-08-09 | 19.10 | 18.94 | 0.04 | 0.21 | 25229.68 | 4854.44 | 7.03 |
| 2024-08-08 | 19.80 | 18.90 | -0.90 | -4.55 | 35406.00 | 6751.48 | 9.86 |
| 2024-08-07 | 19.59 | 19.80 | 0.10 | 0.51 | 26801.00 | 5287.81 | 7.46 |
| 2024-08-06 | 19.86 | 19.70 | 0.28 | 1.44 | 31936.00 | 6218.56 | 8.89 |
| 2024-08-05 | 20.55 | 19.42 | -1.53 | -7.30 | 45111.76 | 9077.33 | 12.56 |
| 2024-08-02 | 21.51 | 20.95 | -1.07 | -4.86 | 47739.00 | 10166.64 | 13.30 |
| 2024-08-01 | 22.30 | 22.02 | -0.24 | -1.08 | 52560.50 | 11576.47 | 14.64 |
| 2024-07-31 | 21.32 | 22.26 | 0.74 | 3.44 | 70906.41 | 15582.36 | 19.75 |
| 2024-07-30 | 21.52 | 21.52 | -0.21 | -0.97 | 56118.20 | 12031.97 | 15.63 |
| 2024-07-29 | 21.90 | 21.73 | -0.10 | -0.46 | 73388.93 | 16168.04 | 20.44 |
| 2024-07-26 | 20.67 | 21.83 | 1.22 | 5.92 | 80897.00 | 17977.12 | 22.53 |
| 2024-07-25 | 20.00 | 20.61 | 0.35 | 1.73 | 47259.84 | 9798.42 | 13.16 |
| 2024-07-24 | 20.88 | 20.26 | -0.91 | -4.30 | 50506.56 | 10429.11 | 14.07 |
| 2024-07-23 | 22.48 | 21.17 | -1.47 | -6.49 | 76429.60 | 16607.27 | 21.29 |
| 2024-07-22 | 21.75 | 22.64 | 1.44 | 6.79 | 99471.26 | 21593.96 | 27.70 |
| 2024-07-19 | 20.00 | 21.20 | 1.20 | 6.00 | 96985.16 | 20584.58 | 27.01 |
| 2024-07-18 | 20.15 | 20.00 | -0.57 | -2.77 | 64200.40 | 12514.57 | 17.88 |
| 2024-07-17 | 19.92 | 20.57 | 0.65 | 3.26 | 80305.80 | 16558.85 | 22.37 |
| 2024-07-16 | 19.84 | 19.92 | 0.06 | 0.30 | 30674.00 | 6080.65 | 8.54 |
| 2024-07-15 | 20.28 | 19.86 | -0.42 | -2.07 | 27938.00 | 5561.65 | 7.78 |
| 2024-07-12 | 21.01 | 20.28 | -0.82 | -3.89 | 42950.60 | 8799.18 | 11.86 |
| 2024-07-11 | 20.80 | 21.10 | 0.64 | 3.13 | 62167.40 | 13024.58 | 17.17 |
| 2024-07-10 | 20.21 | 20.46 | -0.26 | -1.26 | 50496.00 | 10341.68 | 13.95 |
| 2024-07-09 | 19.77 | 20.72 | 1.05 | 5.34 | 69588.20 | 13995.00 | 19.23 |
| 2024-07-08 | 20.66 | 19.67 | -0.90 | -4.38 | 58983.04 | 11844.20 | 16.30 |
| 2024-07-05 | 20.50 | 20.57 | -0.05 | -0.24 | 54896.00 | 11207.38 | 15.17 |
| 2024-07-04 | 21.49 | 20.62 | -0.86 | -4.00 | 69406.60 | 14492.03 | 19.18 |
| 2024-07-03 | 23.30 | 21.48 | -3.12 | -12.68 | 118121.49 | 25973.96 | 32.65 |
| 2024-07-02 | 22.54 | 24.60 | 1.79 | 7.85 | 170070.65 | 39856.76 | 47.00 |
| 2024-07-01 | 23.50 | 22.81 | -2.43 | -9.63 | 137688.95 | 31713.39 | 38.05 |
| 2024-06-28 | 26.89 | 25.24 | -2.53 | -9.11 | 191082.19 | 48973.52 | 52.81 |
| 2024-06-27 | 29.77 | 27.77 | 2.70 | 10.77 | 222851.72 | 65193.59 | 61.59 |
| 2024-06-26 | 21.77 | 25.07 | 4.18 | 20.01 | 166128.77 | 37364.59 | 45.91 |
| 2024-06-25 | 17.58 | 20.89 | 3.48 | 19.99 | 82284.29 | 15755.00 | 22.74 |
| 2024-06-24 | 18.38 | 17.41 | -0.93 | -5.07 | 35097.29 | 6222.79 | 9.70 |
| 2024-06-21 | 19.44 | 18.34 | -0.72 | -3.78 | 48773.80 | 9098.62 | 13.48 |
| 2024-06-20 | 19.63 | 19.06 | -1.30 | -6.39 | 74551.48 | 14567.70 | 20.60 |
| 2024-06-19 | 20.15 | 20.36 | -0.07 | -0.34 | 88856.55 | 18259.04 | 24.56 |
| 2024-06-18 | 19.60 | 20.43 | 0.63 | 3.18 | 106602.20 | 21839.33 | 29.46 |
| 2024-06-17 | 19.36 | 19.80 | 0.45 | 2.33 | 79493.94 | 15620.75 | 21.97 |
| 2024-06-14 | 19.22 | 19.35 | -0.47 | -2.37 | 79334.18 | 15198.89 | 21.93 |
| 2024-06-13 | 18.02 | 19.82 | 1.79 | 9.93 | 124671.03 | 23680.03 | 34.46 |
| 2024-06-12 | 17.66 | 18.03 | 0.51 | 2.91 | 81715.20 | 14580.15 | 22.58 |
| 2024-06-11 | 17.06 | 17.52 | 0.39 | 2.28 | 72051.48 | 12256.93 | 19.91 |
| 2024-06-07 | 18.21 | 17.13 | -1.17 | -6.39 | 95271.29 | 16725.54 | 26.33 |
| 2024-06-06 | 20.00 | 18.30 | -1.72 | -8.59 | 116500.36 | 22329.95 | 32.20 |
| 2024-06-05 | 19.76 | 20.02 | -1.07 | -5.07 | 121746.96 | 25625.52 | 33.65 |
| 2024-06-04 | 22.98 | 21.09 | -3.14 | -12.96 | 130431.77 | 27994.50 | 36.05 |
| 2024-06-03 | 21.01 | 24.23 | 2.17 | 9.84 | 169296.82 | 38514.25 | 46.79 |
| 2024-05-31 | 22.95 | 22.06 | -2.44 | -9.96 | 169211.98 | 39415.49 | 46.76 |
| 2024-05-30 | 22.00 | 24.50 | 2.56 | 11.67 | 190900.09 | 43001.99 | 52.76 |
| 2024-05-29 | 19.78 | 21.94 | 3.66 | 20.02 | 124028.23 | 26421.83 | 34.28 |
| 2024-05-28 | 15.30 | 18.28 | 3.05 | 20.03 | 77255.34 | 13739.94 | 21.35 |
| 2024-05-27 | 15.38 | 15.38 | 0.07 | 0.46 | 14051.60 | 2128.34 | 3.88 |
| 2024-05-24 | 15.61 | 15.31 | -0.51 | -3.22 | 12139.71 | 1877.51 | 3.36 |
| 2024-05-23 | 16.37 | 15.82 | -0.53 | -3.24 | 8449.20 | 1351.55 | 2.34 |
| 2024-05-22 | 15.94 | 16.35 | 0.27 | 1.68 | 7724.60 | 1252.03 | 2.13 |
| 2024-05-21 | 16.45 | 16.08 | -0.27 | -1.65 | 9005.20 | 1451.90 | 2.49 |
| 2024-05-20 | 16.38 | 16.35 | -0.07 | -0.43 | 11907.80 | 1965.50 | 3.29 |
| 2024-05-17 | 16.15 | 16.42 | 0.37 | 2.31 | 11462.00 | 1860.92 | 3.17 |
| 2024-05-16 | 15.93 | 16.05 | 0.19 | 1.20 | 9777.20 | 1577.29 | 2.70 |
| 2024-05-15 | 16.15 | 15.86 | -0.24 | -1.49 | 8027.60 | 1282.50 | 2.22 |
| 2024-05-14 | 16.18 | 16.10 | 0.06 | 0.37 | 9758.00 | 1580.12 | 2.70 |
| 2024-05-13 | 16.65 | 16.04 | -0.62 | -3.72 | 12267.00 | 1973.21 | 3.39 |
日K线
周K线
月K线
