嘉戎技术(301148)股票信息
| 股票代码 | 301148 |
| 股票名称 | 嘉戎技术 |
| 最新价/元 | 22.21 |
| 涨跌额/元 | 2.19 |
| 涨跌幅/% | 10.94 |
| 买入/元 | 22.21 |
| 卖出/元 | 22.22 |
| 昨收/元 | 20.02 |
| 今开/元 | 19.41 |
| 最高/元 | 23.90 |
| 最低/元 | 18.70 |
| 成交量/手 | 120235.59 |
| 成交额/万 | 26023.00 |
| 股净值/元 | 44.42 |
| 市净率 | 1.50 |
| 总市值/万 | 258740.01 |
| 流通值/万 | 85484.25 |
| 换手率/% | 31.24 |
| 入市日期 | 2022-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
嘉戎技术(301148)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 | 19.41 | 22.21 | 2.19 | 10.94 | 120235.59 | 26023.00 | 31.24 |
| 2024-10-08 | 21.76 | 20.02 | 1.48 | 7.98 | 52962.88 | 10617.03 | 13.76 |
| 2024-09-30 | 17.38 | 18.54 | 1.89 | 11.35 | 43490.76 | 7802.24 | 11.30 |
| 2024-09-27 | 16.08 | 16.65 | 0.74 | 4.65 | 20121.87 | 3302.47 | 5.23 |
| 2024-09-26 | 15.58 | 15.91 | 0.30 | 1.92 | 10707.85 | 1690.81 | 2.78 |
| 2024-09-25 | 15.79 | 15.61 | -0.03 | -0.19 | 15206.99 | 2404.85 | 3.95 |
| 2024-09-24 | 15.40 | 15.64 | 0.14 | 0.90 | 14964.79 | 2325.83 | 3.89 |
| 2024-09-23 | 15.09 | 15.50 | 0.17 | 1.11 | 16609.87 | 2562.39 | 4.32 |
| 2024-09-20 | 14.95 | 15.33 | 0.44 | 2.96 | 12719.00 | 1924.68 | 3.30 |
| 2024-09-19 | 14.79 | 14.89 | 0.27 | 1.85 | 7011.00 | 1043.80 | 1.82 |
| 2024-09-18 | 14.87 | 14.62 | -0.31 | -2.08 | 6950.78 | 1012.57 | 1.81 |
| 2024-09-13 | 15.27 | 14.93 | -0.25 | -1.65 | 4826.98 | 726.57 | 1.25 |
| 2024-09-12 | 15.56 | 15.18 | -0.33 | -2.13 | 6086.72 | 940.33 | 1.58 |
| 2024-09-11 | 15.45 | 15.51 | -0.14 | -0.90 | 3332.00 | 518.16 | 0.87 |
| 2024-09-10 | 15.50 | 15.65 | 0.13 | 0.84 | 3842.00 | 596.62 | 1.00 |
| 2024-09-09 | 15.61 | 15.52 | -0.10 | -0.64 | 4711.53 | 731.06 | 1.22 |
| 2024-09-06 | 16.07 | 15.62 | -0.43 | -2.68 | 6040.00 | 951.20 | 1.57 |
| 2024-09-05 | 15.92 | 16.05 | 0.17 | 1.07 | 4861.00 | 778.51 | 1.26 |
| 2024-09-04 | 15.88 | 15.88 | -0.14 | -0.87 | 4788.00 | 759.70 | 1.24 |
| 2024-09-03 | 15.90 | 16.02 | 0.05 | 0.31 | 6972.76 | 1113.92 | 1.81 |
| 2024-09-02 | 16.13 | 15.97 | -0.13 | -0.81 | 9062.00 | 1468.51 | 2.35 |
| 2024-08-30 | 15.88 | 16.10 | 0.22 | 1.39 | 9681.07 | 1563.50 | 2.52 |
| 2024-08-29 | 15.60 | 15.88 | 0.09 | 0.57 | 8892.00 | 1407.95 | 2.31 |
| 2024-08-28 | 15.80 | 15.79 | -0.05 | -0.32 | 8963.00 | 1417.95 | 2.33 |
| 2024-08-27 | 15.90 | 15.84 | -0.06 | -0.38 | 8910.00 | 1418.01 | 2.31 |
| 2024-08-26 | 15.77 | 15.90 | 0.13 | 0.82 | 8209.00 | 1303.62 | 2.13 |
| 2024-08-23 | 16.34 | 15.77 | -0.70 | -4.25 | 16998.00 | 2702.62 | 4.42 |
| 2024-08-22 | 17.16 | 16.47 | -0.78 | -4.52 | 22317.00 | 3741.05 | 5.80 |
| 2024-08-21 | 16.98 | 17.25 | 0.10 | 0.58 | 30403.00 | 5244.71 | 7.90 |
| 2024-08-20 | 17.65 | 17.15 | -1.15 | -6.28 | 35418.46 | 6105.49 | 9.20 |
| 2024-08-19 | 16.21 | 18.30 | 1.93 | 11.79 | 50257.85 | 8682.46 | 13.06 |
| 2024-08-16 | 16.71 | 16.37 | -0.30 | -1.80 | 16384.00 | 2683.53 | 4.26 |
| 2024-08-15 | 17.01 | 16.67 | -0.29 | -1.71 | 18036.00 | 3031.94 | 4.69 |
| 2024-08-14 | 17.38 | 16.96 | -0.09 | -0.53 | 24029.72 | 4132.47 | 6.24 |
| 2024-08-13 | 16.40 | 17.05 | 0.37 | 2.22 | 27511.96 | 4636.02 | 7.15 |
| 2024-08-12 | 16.17 | 16.68 | 0.78 | 4.91 | 25372.48 | 4194.52 | 6.59 |
| 2024-08-09 | 16.14 | 15.90 | -0.11 | -0.69 | 8292.27 | 1334.28 | 2.15 |
| 2024-08-08 | 16.26 | 16.01 | -0.25 | -1.54 | 10545.00 | 1696.62 | 2.74 |
| 2024-08-07 | 16.30 | 16.26 | -0.15 | -0.91 | 7009.00 | 1145.62 | 1.82 |
| 2024-08-06 | 15.93 | 16.41 | 0.49 | 3.08 | 14681.00 | 2393.73 | 3.81 |
| 2024-08-05 | 16.56 | 15.92 | -0.98 | -5.80 | 21507.03 | 3512.16 | 5.59 |
| 2024-08-02 | 16.58 | 16.90 | 0.46 | 2.80 | 31428.03 | 5318.99 | 8.17 |
| 2024-08-01 | 16.33 | 16.44 | 0.15 | 0.92 | 10202.00 | 1670.10 | 2.65 |
| 2024-07-31 | 15.95 | 16.29 | 0.30 | 1.88 | 10122.06 | 1640.00 | 2.63 |
| 2024-07-30 | 16.00 | 15.99 | -0.03 | -0.19 | 5698.72 | 914.83 | 1.48 |
| 2024-07-29 | 16.20 | 16.02 | -0.14 | -0.87 | 6095.66 | 977.38 | 1.58 |
| 2024-07-26 | 15.98 | 16.16 | 0.18 | 1.13 | 8162.00 | 1316.47 | 2.12 |
| 2024-07-25 | 15.80 | 15.98 | 0.13 | 0.82 | 8671.00 | 1383.40 | 2.25 |
| 2024-07-24 | 15.70 | 15.85 | 0.07 | 0.44 | 8659.00 | 1377.82 | 2.25 |
| 2024-07-23 | 16.30 | 15.78 | -0.21 | -1.31 | 9733.04 | 1574.41 | 2.53 |
| 2024-07-22 | 15.90 | 15.99 | 0.07 | 0.44 | 7049.00 | 1121.70 | 1.83 |
| 2024-07-19 | 16.06 | 15.92 | -0.03 | -0.19 | 7039.00 | 1122.65 | 1.83 |
| 2024-07-18 | 16.35 | 15.95 | -0.54 | -3.28 | 12368.06 | 1989.36 | 3.21 |
| 2024-07-17 | 16.55 | 16.49 | -0.18 | -1.08 | 7292.24 | 1207.10 | 1.89 |
| 2024-07-16 | 16.80 | 16.67 | -0.29 | -1.71 | 8975.00 | 1496.55 | 2.33 |
| 2024-07-15 | 16.80 | 16.96 | 0.05 | 0.30 | 16256.00 | 2788.43 | 4.22 |
| 2024-07-12 | 17.12 | 16.91 | -0.25 | -1.46 | 10380.35 | 1769.84 | 2.70 |
| 2024-07-11 | 17.05 | 17.16 | 0.40 | 2.39 | 14593.00 | 2492.90 | 3.79 |
| 2024-07-10 | 16.46 | 16.76 | 0.17 | 1.03 | 14343.00 | 2414.60 | 3.73 |
| 2024-07-09 | 16.50 | 16.59 | -0.21 | -1.25 | 17079.00 | 2793.73 | 4.44 |
| 2024-07-08 | 16.55 | 16.80 | 0.25 | 1.51 | 16965.71 | 2794.63 | 4.41 |
| 2024-07-05 | 16.34 | 16.55 | 0.16 | 0.98 | 8897.71 | 1458.56 | 2.31 |
| 2024-07-04 | 17.15 | 16.39 | -0.77 | -4.49 | 16624.00 | 2772.07 | 4.32 |
| 2024-07-03 | 17.67 | 17.16 | -0.68 | -3.81 | 13828.67 | 2399.13 | 3.59 |
| 2024-07-02 | 17.62 | 17.84 | 0.22 | 1.25 | 17908.84 | 3168.38 | 4.65 |
| 2024-07-01 | 17.55 | 17.62 | -0.08 | -0.45 | 17717.00 | 3081.16 | 4.60 |
| 2024-06-28 | 17.33 | 17.70 | 0.30 | 1.72 | 24156.06 | 4276.78 | 6.28 |
| 2024-06-27 | 18.11 | 17.40 | -0.86 | -4.71 | 28944.40 | 5105.99 | 7.52 |
| 2024-06-26 | 18.23 | 18.26 | -0.24 | -1.30 | 37744.04 | 6787.35 | 9.81 |
| 2024-06-25 | 17.11 | 18.50 | 0.68 | 3.82 | 54786.00 | 9909.66 | 14.23 |
| 2024-06-24 | 16.60 | 17.82 | 1.44 | 8.79 | 46637.05 | 8239.60 | 12.12 |
| 2024-06-21 | 16.66 | 16.38 | 0.18 | 1.11 | 11487.00 | 1902.01 | 2.98 |
| 2024-06-20 | 16.73 | 16.20 | -0.45 | -2.70 | 7451.00 | 1220.64 | 1.94 |
| 2024-06-19 | 16.70 | 16.65 | -0.02 | -0.12 | 6441.00 | 1079.43 | 1.67 |
| 2024-06-18 | 16.38 | 16.67 | 0.31 | 1.90 | 5829.72 | 965.69 | 1.51 |
| 2024-06-17 | 16.68 | 16.36 | -0.36 | -2.15 | 6933.24 | 1142.63 | 1.80 |
| 2024-06-14 | 16.65 | 16.72 | 0.07 | 0.42 | 4985.00 | 830.44 | 1.30 |
| 2024-06-13 | 16.61 | 16.65 | 0.04 | 0.24 | 6917.79 | 1149.04 | 1.80 |
| 2024-06-12 | 16.27 | 16.61 | 0.34 | 2.09 | 7241.16 | 1193.91 | 1.88 |
| 2024-06-11 | 16.16 | 16.27 | -0.11 | -0.67 | 6778.00 | 1090.66 | 1.76 |
| 2024-06-07 | 15.87 | 16.38 | 0.74 | 4.73 | 13100.00 | 2123.10 | 3.40 |
| 2024-06-06 | 16.71 | 15.64 | -0.97 | -5.84 | 16412.00 | 2616.72 | 4.26 |
| 2024-06-05 | 16.88 | 16.61 | -0.33 | -1.95 | 8215.00 | 1375.04 | 2.13 |
| 2024-06-04 | 17.94 | 17.33 | -0.61 | -3.40 | 14299.00 | 2488.12 | 3.72 |
| 2024-06-03 | 18.33 | 17.94 | -0.28 | -1.54 | 13702.00 | 2444.50 | 3.56 |
| 2024-05-31 | 18.08 | 18.22 | 0.03 | 0.17 | 16218.55 | 2918.34 | 4.21 |
| 2024-05-30 | 17.89 | 18.19 | 0.27 | 1.51 | 18317.46 | 3349.93 | 4.76 |
| 2024-05-29 | 17.66 | 17.92 | 0.12 | 0.67 | 10030.00 | 1794.97 | 2.61 |
| 2024-05-28 | 17.84 | 17.80 | -0.23 | -1.28 | 12396.04 | 2227.25 | 3.22 |
| 2024-05-27 | 18.40 | 18.03 | -0.02 | -0.11 | 17142.00 | 3057.49 | 4.45 |
| 2024-05-24 | 18.38 | 18.05 | -0.15 | -0.82 | 13636.00 | 2485.27 | 3.54 |
| 2024-05-23 | 18.70 | 18.20 | -0.51 | -2.73 | 16608.47 | 3047.51 | 4.32 |
| 2024-05-22 | 19.24 | 18.71 | -0.29 | -1.53 | 17274.00 | 3240.56 | 4.49 |
| 2024-05-21 | 19.46 | 19.00 | -0.38 | -1.96 | 22755.09 | 4333.43 | 5.91 |
| 2024-05-20 | 19.30 | 19.38 | 0.02 | 0.10 | 25816.00 | 4963.71 | 6.71 |
| 2024-05-17 | 18.98 | 19.36 | 0.36 | 1.90 | 36367.38 | 6943.71 | 9.45 |
| 2024-05-16 | 18.46 | 19.00 | 0.87 | 4.80 | 42580.07 | 8078.60 | 11.06 |
| 2024-05-15 | 18.10 | 18.13 | 0.04 | 0.22 | 11435.06 | 2074.34 | 2.97 |
| 2024-05-14 | 17.96 | 18.09 | 0.29 | 1.63 | 13864.00 | 2514.18 | 3.60 |
| 2024-05-13 | 18.42 | 17.80 | -0.61 | -3.31 | 18717.51 | 3347.85 | 4.86 |
日K线
周K线
月K线
