锡南科技(301170)股票信息
| 股票代码 | 301170 |
| 股票名称 | 锡南科技 |
| 最新价/元 | 23.70 |
| 涨跌额/元 | -3.30 |
| 涨跌幅/% | -12.22 |
| 买入/元 | 23.68 |
| 卖出/元 | 23.70 |
| 昨收/元 | 27.00 |
| 今开/元 | 25.56 |
| 最高/元 | 25.93 |
| 最低/元 | 23.70 |
| 成交量/手 | 34057.41 |
| 成交额/万 | 8496.32 |
| 股净值/元 | 22.25 |
| 市净率 | 1.43 |
| 总市值/万 | 237000.00 |
| 流通值/万 | 79573.76 |
| 换手率/% | 10.14 |
| 入市日期 | 2023-06-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
锡南科技(301170)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 | 25.56 | 23.70 | -3.30 | -12.22 | 34057.41 | 8496.32 | 10.14 |
| 2024-10-08 | 28.50 | 27.00 | 2.81 | 11.62 | 55675.54 | 14744.41 | 16.58 |
| 2024-09-30 | 21.90 | 24.19 | 3.14 | 14.92 | 41073.13 | 9377.74 | 12.23 |
| 2024-09-27 | 20.35 | 21.05 | 1.19 | 5.99 | 22508.91 | 4655.92 | 6.70 |
| 2024-09-26 | 19.29 | 19.86 | 0.57 | 2.96 | 13286.64 | 2602.39 | 3.96 |
| 2024-09-25 | 19.56 | 19.29 | -0.04 | -0.21 | 13533.00 | 2654.19 | 4.03 |
| 2024-09-24 | 18.81 | 19.33 | 0.57 | 3.04 | 8061.83 | 1543.15 | 2.40 |
| 2024-09-23 | 18.60 | 18.76 | 0.16 | 0.86 | 4589.00 | 858.43 | 1.37 |
| 2024-09-20 | 18.95 | 18.60 | -0.29 | -1.54 | 4935.00 | 920.28 | 1.47 |
| 2024-09-19 | 18.84 | 18.89 | 0.34 | 1.83 | 5106.00 | 963.78 | 1.52 |
| 2024-09-18 | 18.61 | 18.55 | -0.05 | -0.27 | 5939.27 | 1098.28 | 1.77 |
| 2024-09-13 | 19.21 | 18.60 | -0.56 | -2.92 | 8448.88 | 1588.87 | 2.52 |
| 2024-09-12 | 19.56 | 19.16 | -0.32 | -1.64 | 5781.33 | 1122.48 | 1.72 |
| 2024-09-11 | 19.55 | 19.48 | -0.10 | -0.51 | 4417.88 | 862.57 | 1.32 |
| 2024-09-10 | 19.79 | 19.58 | 0.15 | 0.77 | 5435.00 | 1059.96 | 1.62 |
| 2024-09-09 | 19.21 | 19.43 | -0.04 | -0.21 | 5210.79 | 1007.58 | 1.55 |
| 2024-09-06 | 20.11 | 19.47 | -0.63 | -3.13 | 7650.96 | 1503.78 | 2.28 |
| 2024-09-05 | 20.08 | 20.10 | 0.11 | 0.55 | 4999.96 | 1003.39 | 1.49 |
| 2024-09-04 | 19.85 | 19.99 | -0.06 | -0.30 | 5334.92 | 1065.52 | 1.59 |
| 2024-09-03 | 19.94 | 20.05 | 0.11 | 0.55 | 5021.00 | 1005.67 | 1.50 |
| 2024-09-02 | 20.35 | 19.94 | -0.39 | -1.92 | 6602.96 | 1335.12 | 1.97 |
| 2024-08-30 | 20.21 | 20.33 | 0.14 | 0.69 | 11521.67 | 2356.54 | 3.43 |
| 2024-08-29 | 19.50 | 20.19 | 0.55 | 2.80 | 7955.00 | 1591.87 | 2.37 |
| 2024-08-28 | 19.15 | 19.64 | 0.19 | 0.98 | 5786.00 | 1136.51 | 1.72 |
| 2024-08-27 | 19.92 | 19.45 | -0.47 | -2.36 | 5424.00 | 1063.05 | 1.62 |
| 2024-08-26 | 19.58 | 19.92 | 0.39 | 2.00 | 5903.50 | 1171.47 | 1.76 |
| 2024-08-23 | 19.79 | 19.53 | -0.24 | -1.21 | 7363.34 | 1440.47 | 2.19 |
| 2024-08-22 | 20.53 | 19.77 | -0.70 | -3.42 | 9956.00 | 2005.64 | 2.97 |
| 2024-08-21 | 20.27 | 20.47 | 0.12 | 0.59 | 5664.03 | 1156.81 | 1.69 |
| 2024-08-20 | 20.78 | 20.35 | -0.45 | -2.16 | 8137.96 | 1667.19 | 2.42 |
| 2024-08-19 | 21.50 | 20.80 | -0.57 | -2.67 | 7259.65 | 1526.39 | 2.16 |
| 2024-08-16 | 21.36 | 21.37 | -0.01 | -0.05 | 7164.00 | 1540.20 | 2.13 |
| 2024-08-15 | 21.20 | 21.38 | 0.31 | 1.47 | 9323.00 | 1972.04 | 2.78 |
| 2024-08-14 | 21.19 | 21.07 | -0.03 | -0.14 | 5180.02 | 1094.86 | 1.54 |
| 2024-08-13 | 20.98 | 21.10 | 0.11 | 0.52 | 6014.96 | 1267.26 | 1.79 |
| 2024-08-12 | 21.21 | 20.99 | -0.22 | -1.04 | 5894.31 | 1238.04 | 1.76 |
| 2024-08-09 | 21.13 | 21.21 | 0.07 | 0.33 | 5851.26 | 1246.03 | 1.74 |
| 2024-08-08 | 21.43 | 21.14 | -0.36 | -1.67 | 8734.22 | 1843.04 | 2.60 |
| 2024-08-07 | 21.39 | 21.50 | 0.10 | 0.47 | 7398.51 | 1596.24 | 2.20 |
| 2024-08-06 | 21.39 | 21.40 | 0.32 | 1.52 | 9182.92 | 1957.03 | 2.74 |
| 2024-08-05 | 22.06 | 21.08 | -0.98 | -4.44 | 12326.37 | 2663.95 | 3.67 |
| 2024-08-02 | 22.37 | 22.06 | -0.51 | -2.26 | 10179.37 | 2272.58 | 3.03 |
| 2024-08-01 | 22.42 | 22.57 | 0.03 | 0.13 | 10297.50 | 2325.76 | 3.07 |
| 2024-07-31 | 22.30 | 22.54 | 0.65 | 2.97 | 13284.69 | 2968.21 | 3.96 |
| 2024-07-30 | 21.86 | 21.89 | -0.02 | -0.09 | 7775.50 | 1699.53 | 2.32 |
| 2024-07-29 | 22.70 | 21.91 | -0.41 | -1.84 | 11609.00 | 2559.24 | 3.46 |
| 2024-07-26 | 21.74 | 22.32 | 0.62 | 2.86 | 11992.00 | 2665.70 | 3.57 |
| 2024-07-25 | 21.65 | 21.70 | -0.05 | -0.23 | 12129.46 | 2629.25 | 3.61 |
| 2024-07-24 | 22.45 | 21.75 | -1.32 | -5.72 | 29427.14 | 6436.27 | 8.76 |
| 2024-07-23 | 23.75 | 23.07 | -0.88 | -3.67 | 15353.36 | 3634.93 | 4.57 |
| 2024-07-22 | 24.15 | 23.95 | -0.18 | -0.75 | 12185.81 | 2907.57 | 3.63 |
| 2024-07-19 | 23.79 | 24.13 | 0.40 | 1.69 | 15763.50 | 3813.88 | 4.69 |
| 2024-07-18 | 24.14 | 23.73 | -0.66 | -2.71 | 20840.52 | 4923.24 | 6.21 |
| 2024-07-17 | 25.22 | 24.39 | -1.33 | -5.17 | 25756.30 | 6388.05 | 7.67 |
| 2024-07-16 | 24.75 | 25.72 | 0.82 | 3.29 | 29190.29 | 7393.15 | 8.69 |
| 2024-07-15 | 25.32 | 24.90 | -0.45 | -1.78 | 15715.46 | 3915.13 | 4.68 |
| 2024-07-12 | 24.80 | 25.35 | 0.34 | 1.36 | 25137.72 | 6343.31 | 7.49 |
| 2024-07-11 | 24.66 | 25.01 | 0.74 | 3.05 | 26373.14 | 6588.85 | 7.85 |
| 2024-07-10 | 23.72 | 24.27 | 0.39 | 1.63 | 25107.32 | 6153.98 | 7.48 |
| 2024-07-09 | 22.95 | 23.88 | 0.79 | 3.42 | 24015.37 | 5654.02 | 7.15 |
| 2024-07-08 | 24.23 | 23.09 | -1.40 | -5.72 | 22534.32 | 5296.84 | 6.71 |
| 2024-07-05 | 25.19 | 24.49 | -1.24 | -4.82 | 31744.71 | 7728.77 | 9.45 |
| 2024-07-04 | 24.95 | 25.73 | 0.73 | 2.92 | 37032.32 | 9434.78 | 11.03 |
| 2024-07-03 | 25.68 | 25.00 | -0.88 | -3.40 | 32296.51 | 8283.68 | 9.62 |
| 2024-07-02 | 26.51 | 25.88 | -1.22 | -4.50 | 43594.31 | 11400.78 | 12.98 |
| 2024-07-01 | 25.80 | 27.10 | 1.05 | 4.03 | 63990.71 | 16841.24 | 19.06 |
| 2024-06-28 | 24.70 | 26.05 | 0.70 | 2.76 | 54229.08 | 13942.28 | 16.15 |
| 2024-06-27 | 25.80 | 25.35 | -0.76 | -2.91 | 47403.68 | 12082.63 | 14.12 |
| 2024-06-26 | 24.56 | 26.11 | 0.50 | 1.95 | 71838.02 | 18288.97 | 28.74 |
| 2024-06-25 | 22.52 | 25.61 | 2.69 | 11.74 | 82785.96 | 21397.34 | 33.11 |
| 2024-06-24 | 24.20 | 22.92 | -1.76 | -7.13 | 21523.23 | 5070.09 | 8.61 |
| 2024-06-21 | 24.43 | 24.68 | -0.47 | -1.87 | 30606.93 | 7429.33 | 12.24 |
| 2024-06-20 | 23.80 | 25.15 | 1.19 | 4.97 | 40872.48 | 10132.57 | 16.35 |
| 2024-06-19 | 23.71 | 23.96 | 0.26 | 1.10 | 17187.34 | 4139.09 | 6.87 |
| 2024-06-18 | 22.80 | 23.70 | 0.90 | 3.95 | 13204.50 | 3086.33 | 5.28 |
| 2024-06-17 | 22.98 | 22.80 | -0.18 | -0.78 | 7660.15 | 1758.61 | 3.06 |
| 2024-06-14 | 23.60 | 22.98 | -0.45 | -1.92 | 8638.96 | 1990.36 | 3.46 |
| 2024-06-13 | 23.54 | 23.43 | -0.09 | -0.38 | 12260.80 | 2896.75 | 4.90 |
| 2024-06-12 | 23.05 | 23.52 | 0.46 | 2.00 | 10692.54 | 2500.60 | 4.28 |
| 2024-06-11 | 22.99 | 23.06 | 0.41 | 1.81 | 10684.35 | 2405.52 | 4.27 |
| 2024-06-07 | 22.15 | 22.65 | 0.90 | 4.14 | 14491.66 | 3276.32 | 5.80 |
| 2024-06-06 | 23.48 | 22.00 | -1.22 | -5.25 | 13915.71 | 3139.14 | 5.57 |
| 2024-06-05 | 23.60 | 23.22 | -0.40 | -1.69 | 11539.91 | 2721.95 | 4.62 |
| 2024-06-04 | 24.45 | 23.62 | -1.04 | -4.22 | 17228.04 | 4082.21 | 6.89 |
| 2024-06-03 | 25.22 | 24.66 | -0.79 | -3.10 | 21505.18 | 5349.43 | 8.60 |
| 2024-05-31 | 24.97 | 25.45 | 0.32 | 1.27 | 28074.64 | 7206.26 | 11.23 |
| 2024-05-30 | 26.00 | 25.13 | -1.48 | -5.56 | 31404.56 | 8077.31 | 12.56 |
| 2024-05-29 | 25.01 | 26.61 | 1.16 | 4.56 | 45584.72 | 11825.62 | 18.23 |
| 2024-05-28 | 24.67 | 25.45 | 0.36 | 1.44 | 28283.69 | 7058.91 | 11.31 |
| 2024-05-27 | 24.35 | 25.09 | 0.50 | 2.03 | 28622.28 | 7116.80 | 11.45 |
| 2024-05-24 | 23.80 | 24.59 | 0.93 | 3.93 | 21043.87 | 5077.75 | 8.42 |
| 2024-05-23 | 23.74 | 23.66 | -0.09 | -0.38 | 11067.65 | 2622.28 | 4.43 |
| 2024-05-22 | 23.39 | 23.75 | 0.23 | 0.98 | 9845.21 | 2328.03 | 3.94 |
| 2024-05-21 | 23.75 | 23.52 | -0.15 | -0.63 | 10310.07 | 2418.15 | 4.12 |
| 2024-05-20 | 23.98 | 23.67 | -0.29 | -1.21 | 10536.84 | 2505.27 | 4.21 |
| 2024-05-17 | 23.98 | 23.96 | 0.28 | 1.18 | 9390.16 | 2236.74 | 3.76 |
| 2024-05-16 | 23.90 | 23.68 | 0.29 | 1.24 | 10148.03 | 2409.95 | 4.06 |
| 2024-05-15 | 23.84 | 23.39 | -0.51 | -2.13 | 10250.59 | 2421.45 | 4.10 |
| 2024-05-14 | 23.79 | 23.90 | 0.25 | 1.06 | 8587.59 | 2053.54 | 3.44 |
| 2024-05-13 | 24.22 | 23.65 | -0.75 | -3.07 | 9119.49 | 2166.98 | 3.65 |
日K线
周K线
月K线
