中一科技(301150)股票信息
| 股票代码 | 301150 |
| 股票名称 | 中一科技 |
| 最新价/元 | 22.11 |
| 涨跌额/元 | -3.09 |
| 涨跌幅/% | -12.26 |
| 买入/元 | 22.11 |
| 卖出/元 | 22.12 |
| 昨收/元 | 25.20 |
| 今开/元 | 24.16 |
| 最高/元 | 24.81 |
| 最低/元 | 22.11 |
| 成交量/手 | 56928.56 |
| 成交额/万 | 13381.09 |
| 股净值/元 | 53.93 |
| 市净率 | 1.13 |
| 总市值/万 | 400461.19 |
| 流通值/万 | 204410.93 |
| 换手率/% | 6.16 |
| 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 |
中一科技(301150)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 | 24.16 | 22.11 | -3.09 | -12.26 | 56928.56 | 13381.09 | 6.16 |
| 2024-10-08 | 26.31 | 25.20 | 2.99 | 13.46 | 81563.79 | 20051.01 | 8.82 |
| 2024-09-30 | 20.18 | 22.21 | 2.86 | 14.78 | 74154.26 | 15687.13 | 8.02 |
| 2024-09-27 | 18.39 | 19.35 | 1.14 | 6.26 | 45214.44 | 8646.05 | 4.89 |
| 2024-09-26 | 17.63 | 18.21 | 0.42 | 2.36 | 23420.06 | 4215.51 | 2.53 |
| 2024-09-25 | 17.69 | 17.79 | 0.23 | 1.31 | 23209.87 | 4153.10 | 2.51 |
| 2024-09-24 | 16.99 | 17.56 | 0.61 | 3.60 | 20762.71 | 3596.81 | 2.25 |
| 2024-09-23 | 16.94 | 16.95 | -0.05 | -0.29 | 8890.34 | 1506.49 | 0.96 |
| 2024-09-20 | 17.12 | 17.00 | -0.16 | -0.93 | 10308.02 | 1755.80 | 1.11 |
| 2024-09-19 | 17.05 | 17.16 | 0.37 | 2.20 | 11972.23 | 2041.83 | 1.29 |
| 2024-09-18 | 17.02 | 16.79 | -0.34 | -1.99 | 13024.75 | 2191.43 | 1.41 |
| 2024-09-13 | 17.75 | 17.13 | -0.67 | -3.76 | 18569.51 | 3215.39 | 2.01 |
| 2024-09-12 | 18.04 | 17.80 | -0.36 | -1.98 | 29746.53 | 5352.77 | 3.22 |
| 2024-09-11 | 17.59 | 18.16 | 0.61 | 3.48 | 48012.60 | 8724.58 | 5.19 |
| 2024-09-10 | 17.52 | 17.55 | -0.07 | -0.40 | 13500.22 | 2361.04 | 1.46 |
| 2024-09-09 | 17.58 | 17.62 | 0.06 | 0.34 | 18433.12 | 3244.20 | 1.99 |
| 2024-09-06 | 18.15 | 17.56 | -0.85 | -4.62 | 28561.11 | 5072.72 | 3.09 |
| 2024-09-05 | 17.95 | 18.41 | 0.46 | 2.56 | 39021.46 | 7094.17 | 4.22 |
| 2024-09-04 | 17.55 | 17.95 | 0.17 | 0.96 | 32511.72 | 5877.66 | 3.52 |
| 2024-09-03 | 17.53 | 17.78 | 0.49 | 2.83 | 17841.40 | 3147.67 | 1.93 |
| 2024-09-02 | 17.60 | 17.29 | -0.35 | -1.98 | 18813.25 | 3311.85 | 2.03 |
| 2024-08-30 | 17.59 | 17.64 | 0.81 | 4.81 | 32777.30 | 5751.12 | 3.55 |
| 2024-08-29 | 16.40 | 16.83 | 0.34 | 2.06 | 14131.88 | 2368.25 | 1.53 |
| 2024-08-28 | 16.36 | 16.49 | -0.01 | -0.06 | 11977.83 | 1978.48 | 1.30 |
| 2024-08-27 | 17.10 | 16.50 | -0.79 | -4.57 | 20876.42 | 3484.83 | 2.26 |
| 2024-08-26 | 16.78 | 17.29 | 0.39 | 2.31 | 27047.33 | 4718.73 | 2.93 |
| 2024-08-23 | 17.90 | 16.90 | -1.28 | -7.04 | 38938.34 | 6687.87 | 4.21 |
| 2024-08-22 | 17.15 | 18.18 | 1.12 | 6.57 | 53973.35 | 9734.56 | 5.84 |
| 2024-08-21 | 16.73 | 17.06 | 0.31 | 1.85 | 12936.91 | 2213.90 | 1.40 |
| 2024-08-20 | 16.92 | 16.75 | -0.23 | -1.36 | 8457.88 | 1427.98 | 0.91 |
| 2024-08-19 | 17.12 | 16.98 | -0.25 | -1.45 | 9259.82 | 1585.18 | 1.00 |
| 2024-08-16 | 17.52 | 17.23 | -0.16 | -0.92 | 9735.16 | 1695.49 | 1.05 |
| 2024-08-15 | 17.33 | 17.39 | 0.07 | 0.40 | 10202.30 | 1771.88 | 1.10 |
| 2024-08-14 | 17.39 | 17.32 | -0.07 | -0.40 | 6852.44 | 1189.31 | 0.74 |
| 2024-08-13 | 17.15 | 17.39 | 0.39 | 2.29 | 10509.20 | 1802.41 | 1.14 |
| 2024-08-12 | 17.16 | 17.00 | -0.15 | -0.88 | 8435.91 | 1438.89 | 0.91 |
| 2024-08-09 | 17.41 | 17.15 | -0.04 | -0.23 | 8927.80 | 1543.27 | 0.97 |
| 2024-08-08 | 17.17 | 17.19 | -0.13 | -0.75 | 11061.60 | 1900.47 | 1.20 |
| 2024-08-07 | 17.26 | 17.32 | -0.09 | -0.52 | 10452.87 | 1822.60 | 1.13 |
| 2024-08-06 | 17.38 | 17.41 | 0.29 | 1.69 | 13276.89 | 2308.33 | 1.44 |
| 2024-08-05 | 17.82 | 17.12 | -0.92 | -5.10 | 20831.16 | 3672.64 | 2.25 |
| 2024-08-02 | 18.38 | 18.04 | -0.44 | -2.38 | 20068.82 | 3691.20 | 2.17 |
| 2024-08-01 | 18.50 | 18.48 | -0.05 | -0.27 | 20901.14 | 3870.85 | 2.26 |
| 2024-07-31 | 18.12 | 18.53 | 0.41 | 2.26 | 24293.82 | 4465.11 | 2.63 |
| 2024-07-30 | 17.87 | 18.12 | 0.13 | 0.72 | 11515.52 | 2069.99 | 1.25 |
| 2024-07-29 | 18.01 | 17.99 | -0.02 | -0.11 | 11175.98 | 2002.23 | 1.21 |
| 2024-07-26 | 17.91 | 18.01 | 0.07 | 0.39 | 13334.01 | 2408.22 | 1.44 |
| 2024-07-25 | 17.74 | 17.94 | 0.20 | 1.13 | 13681.07 | 2445.84 | 1.48 |
| 2024-07-24 | 18.17 | 17.74 | -0.39 | -2.15 | 16924.06 | 3034.23 | 1.83 |
| 2024-07-23 | 18.59 | 18.13 | -0.58 | -3.10 | 16280.17 | 3007.88 | 1.76 |
| 2024-07-22 | 18.52 | 18.71 | 0.03 | 0.16 | 17354.39 | 3247.87 | 1.88 |
| 2024-07-19 | 18.40 | 18.68 | 0.19 | 1.03 | 20515.75 | 3821.33 | 2.22 |
| 2024-07-18 | 18.28 | 18.49 | 0.05 | 0.27 | 23472.15 | 4256.14 | 2.54 |
| 2024-07-17 | 19.10 | 18.44 | -0.77 | -4.01 | 30337.21 | 5657.86 | 3.28 |
| 2024-07-16 | 18.70 | 19.21 | 0.15 | 0.79 | 31162.37 | 5953.98 | 3.37 |
| 2024-07-15 | 19.51 | 19.06 | -0.83 | -4.17 | 39625.79 | 7585.97 | 4.29 |
| 2024-07-12 | 20.92 | 19.89 | -1.30 | -6.14 | 69146.22 | 13959.66 | 7.48 |
| 2024-07-11 | 20.95 | 21.19 | 0.79 | 3.87 | 91135.58 | 19542.90 | 9.86 |
| 2024-07-10 | 21.15 | 20.40 | -1.38 | -6.34 | 74929.16 | 15556.06 | 8.10 |
| 2024-07-09 | 20.60 | 21.78 | 0.44 | 2.06 | 92556.33 | 19643.64 | 10.01 |
| 2024-07-08 | 19.97 | 21.34 | 1.25 | 6.22 | 101944.50 | 21795.02 | 11.03 |
| 2024-07-05 | 20.02 | 20.09 | -0.16 | -0.79 | 59786.76 | 11865.16 | 6.47 |
| 2024-07-04 | 19.00 | 20.25 | 0.41 | 2.07 | 79617.18 | 15707.90 | 8.61 |
| 2024-07-03 | 19.00 | 19.84 | 0.73 | 3.82 | 78316.79 | 15683.45 | 8.47 |
| 2024-07-02 | 18.00 | 19.11 | 1.11 | 6.17 | 37455.95 | 6934.40 | 4.05 |
| 2024-07-01 | 17.95 | 18.00 | 0.03 | 0.17 | 14349.03 | 2546.75 | 1.55 |
| 2024-06-28 | 18.12 | 17.97 | -0.16 | -0.88 | 21243.24 | 3841.29 | 2.30 |
| 2024-06-27 | 18.00 | 18.13 | -0.47 | -2.53 | 31939.55 | 5833.65 | 3.45 |
| 2024-06-26 | 16.85 | 18.60 | 1.89 | 11.31 | 48094.61 | 8779.67 | 5.20 |
| 2024-06-25 | 16.85 | 16.71 | -0.11 | -0.65 | 12449.80 | 2093.07 | 1.35 |
| 2024-06-24 | 17.81 | 16.82 | -1.07 | -5.98 | 15764.58 | 2699.68 | 1.71 |
| 2024-06-21 | 18.23 | 17.89 | -0.34 | -1.87 | 12104.68 | 2168.49 | 1.31 |
| 2024-06-20 | 18.65 | 18.23 | -0.47 | -2.51 | 13825.10 | 2554.20 | 1.50 |
| 2024-06-19 | 18.98 | 18.70 | -0.36 | -1.89 | 20355.76 | 3822.55 | 2.20 |
| 2024-06-18 | 18.82 | 19.06 | 0.02 | 0.11 | 30965.44 | 5896.11 | 3.35 |
| 2024-06-17 | 17.65 | 19.04 | 1.20 | 6.73 | 41410.27 | 7830.55 | 4.48 |
| 2024-06-14 | 17.81 | 17.84 | -0.12 | -0.67 | 13531.15 | 2408.76 | 1.46 |
| 2024-06-13 | 18.19 | 17.96 | 0.03 | 0.17 | 19776.39 | 3593.81 | 2.14 |
| 2024-06-12 | 17.78 | 17.93 | 0.29 | 1.64 | 12739.38 | 2270.66 | 1.38 |
| 2024-06-11 | 17.40 | 17.64 | 0.13 | 0.74 | 12769.39 | 2215.65 | 1.38 |
| 2024-06-07 | 17.59 | 17.51 | 0.33 | 1.92 | 13486.23 | 2362.43 | 1.46 |
| 2024-06-06 | 18.00 | 17.18 | -0.87 | -4.82 | 21408.94 | 3763.44 | 2.32 |
| 2024-06-05 | 18.86 | 18.05 | -1.32 | -6.82 | 29899.01 | 5489.87 | 3.23 |
| 2024-06-04 | 19.01 | 19.37 | 0.12 | 0.62 | 22926.34 | 4418.66 | 2.48 |
| 2024-06-03 | 19.15 | 19.25 | 0.10 | 0.52 | 20636.24 | 3925.75 | 2.23 |
| 2024-05-31 | 19.19 | 19.15 | -0.06 | -0.31 | 15358.75 | 2942.55 | 1.66 |
| 2024-05-30 | 19.90 | 19.21 | -0.54 | -2.73 | 21901.20 | 4266.85 | 2.37 |
| 2024-05-29 | 19.07 | 19.75 | 0.58 | 3.03 | 26420.20 | 5201.05 | 2.86 |
| 2024-05-28 | 19.70 | 19.17 | -0.80 | -4.01 | 25256.61 | 4888.86 | 2.73 |
| 2024-05-27 | 20.69 | 19.97 | -0.67 | -3.25 | 35788.44 | 7120.04 | 3.87 |
| 2024-05-24 | 19.86 | 20.64 | 0.47 | 2.33 | 40241.53 | 8242.03 | 4.35 |
| 2024-05-23 | 20.51 | 20.17 | -0.89 | -4.23 | 35847.02 | 7251.17 | 3.88 |
| 2024-05-22 | 20.45 | 21.06 | 0.30 | 1.45 | 51460.44 | 10639.34 | 5.57 |
| 2024-05-21 | 19.36 | 20.76 | 1.51 | 7.84 | 68300.07 | 14393.09 | 7.39 |
| 2024-05-20 | 19.33 | 19.25 | -0.23 | -1.18 | 16033.38 | 3115.90 | 1.73 |
| 2024-05-17 | 19.21 | 19.48 | 0.17 | 0.88 | 12989.86 | 2513.24 | 1.41 |
| 2024-05-16 | 19.19 | 19.31 | 0.31 | 1.63 | 16379.29 | 3163.84 | 1.77 |
| 2024-05-15 | 19.18 | 19.00 | -0.23 | -1.20 | 11834.89 | 2261.03 | 1.28 |
| 2024-05-14 | 19.37 | 19.23 | -0.21 | -1.08 | 15157.84 | 2929.61 | 1.64 |
| 2024-05-13 | 27.88 | 26.91 | -1.25 | -4.44 | 18229.26 | 4944.70 | 2.68 |
日K线
周K线
月K线
