锐捷网络(301165)股票信息
| 股票代码 | 301165 |
| 股票名称 | 锐捷网络 |
| 最新价/元 | 43.52 |
| 涨跌额/元 | -6.38 |
| 涨跌幅/% | -12.79 |
| 买入/元 | 43.51 |
| 卖出/元 | 43.52 |
| 昨收/元 | 49.90 |
| 今开/元 | 47.00 |
| 最高/元 | 47.84 |
| 最低/元 | 43.15 |
| 成交量/手 | 79194.89 |
| 成交额/万 | 36304.92 |
| 股净值/元 | 61.30 |
| 市净率 | 5.99 |
| 总市值/万 | 2472727.27 |
| 流通值/万 | 296727.27 |
| 换手率/% | 11.62 |
| 入市日期 | 2022-11-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
锐捷网络(301165)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 | 47.00 | 43.52 | -6.38 | -12.79 | 79194.89 | 36304.92 | 11.62 |
| 2024-10-08 | 49.99 | 49.90 | 7.66 | 18.13 | 108712.73 | 51988.94 | 15.94 |
| 2024-09-30 | 37.85 | 42.24 | 6.09 | 16.85 | 84865.75 | 34008.47 | 12.45 |
| 2024-09-27 | 34.52 | 36.15 | 2.15 | 6.32 | 52917.58 | 18719.18 | 7.76 |
| 2024-09-26 | 32.69 | 34.00 | 1.21 | 3.69 | 36424.53 | 12145.87 | 5.34 |
| 2024-09-25 | 32.44 | 32.79 | 0.72 | 2.25 | 47760.63 | 15805.47 | 7.00 |
| 2024-09-24 | 31.00 | 32.07 | 1.19 | 3.85 | 40765.29 | 12797.70 | 5.98 |
| 2024-09-23 | 31.09 | 30.88 | -0.18 | -0.58 | 27646.69 | 8646.53 | 4.05 |
| 2024-09-20 | 30.90 | 31.06 | 0.22 | 0.71 | 24301.22 | 7529.62 | 3.56 |
| 2024-09-19 | 30.97 | 30.84 | 0.05 | 0.16 | 22544.00 | 6959.42 | 3.31 |
| 2024-09-18 | 30.92 | 30.79 | -0.20 | -0.65 | 17006.77 | 5202.62 | 2.49 |
| 2024-09-13 | 31.20 | 30.99 | -0.22 | -0.71 | 21041.32 | 6577.51 | 3.09 |
| 2024-09-12 | 32.30 | 31.21 | -0.85 | -2.65 | 25257.00 | 7956.22 | 3.70 |
| 2024-09-11 | 32.29 | 32.06 | -0.49 | -1.51 | 26191.02 | 8385.95 | 3.84 |
| 2024-09-10 | 30.88 | 32.55 | 1.94 | 6.34 | 39676.72 | 12675.64 | 5.82 |
| 2024-09-09 | 30.43 | 30.61 | 0.01 | 0.03 | 16851.12 | 5159.36 | 2.47 |
| 2024-09-06 | 31.41 | 30.60 | -1.13 | -3.56 | 16493.00 | 5115.06 | 2.42 |
| 2024-09-05 | 32.00 | 31.73 | -0.19 | -0.60 | 19959.54 | 6356.92 | 2.93 |
| 2024-09-04 | 31.72 | 31.92 | -0.10 | -0.31 | 14240.37 | 4555.49 | 2.09 |
| 2024-09-03 | 31.56 | 32.02 | 0.52 | 1.65 | 17501.00 | 5585.73 | 2.57 |
| 2024-09-02 | 31.77 | 31.50 | -0.23 | -0.73 | 29703.77 | 9489.00 | 4.36 |
| 2024-08-30 | 31.21 | 31.73 | 0.74 | 2.39 | 31131.96 | 9877.72 | 4.57 |
| 2024-08-29 | 31.00 | 30.99 | -0.05 | -0.16 | 15187.96 | 4695.28 | 2.23 |
| 2024-08-28 | 29.87 | 31.04 | 0.08 | 0.26 | 14812.00 | 4573.68 | 2.17 |
| 2024-08-27 | 31.09 | 30.96 | -0.62 | -1.96 | 16622.65 | 5182.52 | 2.44 |
| 2024-08-26 | 31.87 | 31.58 | 0.13 | 0.41 | 29695.29 | 9422.69 | 4.36 |
| 2024-08-23 | 33.06 | 31.45 | -0.65 | -2.03 | 61228.22 | 18881.65 | 8.98 |
| 2024-08-22 | 31.39 | 32.10 | 0.76 | 2.43 | 26265.77 | 8404.16 | 3.85 |
| 2024-08-21 | 31.10 | 31.34 | -0.01 | -0.03 | 15736.77 | 4956.87 | 2.31 |
| 2024-08-20 | 31.90 | 31.35 | -0.64 | -2.00 | 18236.00 | 5760.99 | 2.67 |
| 2024-08-19 | 31.62 | 31.99 | 0.29 | 0.92 | 21358.72 | 6843.99 | 3.13 |
| 2024-08-16 | 31.46 | 31.70 | 0.38 | 1.21 | 21077.00 | 6721.13 | 3.09 |
| 2024-08-15 | 31.13 | 31.32 | 0.09 | 0.29 | 16595.00 | 5198.57 | 2.43 |
| 2024-08-14 | 31.27 | 31.23 | 0.12 | 0.39 | 23790.00 | 7390.19 | 3.49 |
| 2024-08-13 | 30.12 | 31.11 | 1.01 | 3.36 | 41142.00 | 12830.55 | 6.03 |
| 2024-08-12 | 29.56 | 30.10 | 0.80 | 2.73 | 37704.02 | 11308.79 | 5.53 |
| 2024-08-09 | 28.99 | 29.30 | 0.59 | 2.06 | 22945.00 | 6744.90 | 3.37 |
| 2024-08-08 | 29.33 | 28.71 | -0.80 | -2.71 | 26271.00 | 7597.57 | 3.85 |
| 2024-08-07 | 28.89 | 29.51 | 0.76 | 2.64 | 39981.33 | 11970.26 | 5.86 |
| 2024-08-06 | 28.44 | 28.75 | 0.79 | 2.83 | 16020.77 | 4560.65 | 2.35 |
| 2024-08-05 | 29.13 | 27.96 | -1.49 | -5.06 | 33890.22 | 9693.15 | 4.97 |
| 2024-08-02 | 30.28 | 29.45 | -1.16 | -3.79 | 24976.39 | 7458.20 | 3.66 |
| 2024-08-01 | 31.00 | 30.61 | -0.35 | -1.13 | 20387.32 | 6284.80 | 2.99 |
| 2024-07-31 | 29.40 | 30.96 | 1.58 | 5.38 | 37089.55 | 11350.20 | 5.44 |
| 2024-07-30 | 29.72 | 29.38 | -0.44 | -1.48 | 20936.61 | 6146.09 | 3.07 |
| 2024-07-29 | 30.50 | 29.82 | -0.24 | -0.80 | 39315.87 | 11742.22 | 5.77 |
| 2024-07-26 | 30.11 | 30.06 | 0.04 | 0.13 | 23325.58 | 7020.11 | 3.42 |
| 2024-07-25 | 30.31 | 30.02 | -0.58 | -1.90 | 18743.56 | 5653.63 | 2.75 |
| 2024-07-24 | 31.31 | 30.60 | -0.86 | -2.73 | 19793.54 | 6171.27 | 2.90 |
| 2024-07-23 | 32.61 | 31.46 | -1.16 | -3.56 | 19778.29 | 6331.34 | 2.90 |
| 2024-07-22 | 33.00 | 32.62 | -0.41 | -1.24 | 17778.25 | 5837.35 | 2.61 |
| 2024-07-19 | 32.31 | 33.03 | 0.47 | 1.44 | 22029.10 | 7287.20 | 3.23 |
| 2024-07-18 | 33.38 | 32.56 | -1.04 | -3.10 | 34901.76 | 11451.28 | 5.12 |
| 2024-07-17 | 34.46 | 33.60 | -0.88 | -2.55 | 32328.09 | 11128.69 | 4.74 |
| 2024-07-16 | 32.75 | 34.48 | 1.76 | 5.38 | 52081.35 | 17656.32 | 7.64 |
| 2024-07-15 | 31.82 | 32.72 | 0.79 | 2.47 | 29838.94 | 9686.06 | 4.38 |
| 2024-07-12 | 31.93 | 31.93 | -0.41 | -1.27 | 18089.00 | 5788.70 | 2.65 |
| 2024-07-11 | 30.70 | 32.34 | 2.06 | 6.80 | 51996.29 | 16522.50 | 7.63 |
| 2024-07-10 | 29.70 | 30.28 | 0.46 | 1.54 | 21609.19 | 6538.89 | 3.17 |
| 2024-07-09 | 28.55 | 29.82 | 1.27 | 4.45 | 25568.11 | 7481.96 | 3.75 |
| 2024-07-08 | 28.69 | 28.55 | -0.14 | -0.49 | 18714.91 | 5333.48 | 2.74 |
| 2024-07-05 | 28.71 | 28.69 | 0.13 | 0.46 | 13073.28 | 3735.81 | 1.92 |
| 2024-07-04 | 29.60 | 28.56 | -0.70 | -2.39 | 15307.08 | 4446.18 | 2.25 |
| 2024-07-03 | 29.97 | 29.26 | -0.62 | -2.08 | 12244.77 | 3599.57 | 1.80 |
| 2024-07-02 | 30.03 | 29.88 | -0.21 | -0.70 | 13182.47 | 3954.53 | 1.93 |
| 2024-07-01 | 30.20 | 30.09 | 0.25 | 0.84 | 17347.77 | 5189.75 | 2.54 |
| 2024-06-28 | 29.11 | 29.84 | 0.57 | 1.95 | 22689.00 | 6776.45 | 3.33 |
| 2024-06-27 | 29.97 | 29.27 | -0.89 | -2.95 | 19032.50 | 5649.59 | 2.79 |
| 2024-06-26 | 29.00 | 30.16 | 1.07 | 3.68 | 28956.28 | 8569.43 | 4.25 |
| 2024-06-25 | 29.76 | 29.09 | -0.67 | -2.25 | 23675.92 | 6943.86 | 3.47 |
| 2024-06-24 | 30.97 | 29.76 | -1.54 | -4.92 | 27698.00 | 8394.31 | 4.06 |
| 2024-06-21 | 31.51 | 31.30 | -0.35 | -1.11 | 20637.03 | 6439.37 | 3.03 |
| 2024-06-20 | 32.43 | 31.65 | -0.84 | -2.59 | 27600.29 | 8863.43 | 4.05 |
| 2024-06-19 | 33.42 | 32.49 | -0.50 | -1.52 | 29680.10 | 9754.08 | 4.35 |
| 2024-06-18 | 32.67 | 32.99 | 0.31 | 0.95 | 41094.10 | 13594.14 | 6.03 |
| 2024-06-17 | 32.50 | 32.68 | -0.02 | -0.06 | 38873.93 | 12654.05 | 5.70 |
| 2024-06-14 | 31.98 | 32.70 | 0.79 | 2.48 | 61307.53 | 19835.60 | 8.99 |
| 2024-06-13 | 31.05 | 31.91 | 1.13 | 3.67 | 61836.92 | 19890.18 | 9.07 |
| 2024-06-12 | 30.79 | 30.78 | -0.10 | -0.32 | 20723.16 | 6421.89 | 3.04 |
| 2024-06-11 | 30.08 | 30.88 | 0.52 | 1.71 | 18654.00 | 5694.87 | 2.74 |
| 2024-06-07 | 31.08 | 30.36 | -0.25 | -0.82 | 21584.11 | 6582.10 | 3.17 |
| 2024-06-06 | 32.02 | 30.61 | -1.27 | -3.98 | 34450.11 | 10784.46 | 5.05 |
| 2024-06-05 | 31.82 | 31.88 | -0.12 | -0.38 | 18757.42 | 6026.30 | 2.75 |
| 2024-06-04 | 32.15 | 32.00 | -0.06 | -0.19 | 26069.42 | 8332.66 | 3.82 |
| 2024-06-03 | 32.41 | 32.62 | -0.12 | -0.37 | 40300.04 | 13284.89 | 5.91 |
| 2024-05-31 | 31.59 | 32.74 | 1.08 | 3.41 | 36073.77 | 11779.67 | 5.29 |
| 2024-05-30 | 31.73 | 31.66 | -0.42 | -1.31 | 37326.38 | 11747.90 | 5.47 |
| 2024-05-29 | 32.39 | 32.08 | -0.01 | -0.03 | 30697.13 | 9887.71 | 4.50 |
| 2024-05-28 | 32.84 | 32.09 | -0.79 | -2.40 | 40133.01 | 13005.40 | 5.89 |
| 2024-05-27 | 33.88 | 32.88 | -2.60 | -7.33 | 85247.44 | 28355.41 | 12.50 |
| 2024-05-24 | 36.51 | 35.48 | -0.14 | -0.39 | 118220.63 | 43594.53 | 17.34 |
| 2024-05-23 | 36.28 | 35.62 | -0.29 | -0.81 | 39425.46 | 14098.81 | 5.78 |
| 2024-05-22 | 35.50 | 35.91 | 0.01 | 0.03 | 47097.32 | 16789.42 | 6.91 |
| 2024-05-21 | 34.22 | 35.90 | 1.70 | 4.97 | 83737.02 | 29543.75 | 12.28 |
| 2024-05-20 | 34.58 | 34.20 | -0.38 | -1.10 | 36866.52 | 12562.09 | 5.41 |
| 2024-05-17 | 33.07 | 34.58 | 1.35 | 4.06 | 49417.64 | 16692.56 | 7.25 |
| 2024-05-16 | 33.00 | 33.23 | 0.58 | 1.78 | 32638.84 | 10878.47 | 4.79 |
| 2024-05-15 | 33.12 | 32.65 | -0.48 | -1.45 | 15315.71 | 5031.80 | 2.25 |
| 2024-05-14 | 32.80 | 33.13 | 0.31 | 0.95 | 20955.49 | 6927.16 | 3.07 |
| 2024-05-13 | 33.22 | 32.82 | -0.40 | -1.20 | 23764.84 | 7863.42 | 3.49 |
日K线
周K线
月K线
