君逸数码(301172)股票信息
| 股票代码 | 301172 |
| 股票名称 | 君逸数码 |
| 最新价/元 | 30.00 |
| 涨跌额/元 | -5.60 |
| 涨跌幅/% | -15.73 |
| 买入/元 | 29.99 |
| 卖出/元 | 30.00 |
| 昨收/元 | 35.60 |
| 今开/元 | 34.00 |
| 最高/元 | 34.00 |
| 最低/元 | 29.83 |
| 成交量/手 | 78601.65 |
| 成交额/万 | 25051.10 |
| 股净值/元 | 50.00 |
| 市净率 | 2.56 |
| 总市值/万 | 369600.00 |
| 流通值/万 | 210759.60 |
| 换手率/% | 11.19 |
| 入市日期 | 2023-07-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
君逸数码(301172)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 | 34.00 | 30.00 | -5.60 | -15.73 | 78601.65 | 25051.10 | 11.19 |
| 2024-10-08 | 35.96 | 35.60 | 5.44 | 18.04 | 97040.20 | 33121.62 | 13.81 |
| 2024-09-30 | 27.40 | 30.16 | 4.18 | 16.09 | 87757.04 | 25077.44 | 12.49 |
| 2024-09-27 | 24.84 | 25.98 | 1.40 | 5.70 | 60395.36 | 15405.13 | 8.60 |
| 2024-09-26 | 23.95 | 24.68 | 0.40 | 1.65 | 45209.00 | 11006.73 | 6.44 |
| 2024-09-25 | 24.00 | 24.28 | 0.39 | 1.63 | 45150.36 | 11000.33 | 6.43 |
| 2024-09-24 | 23.42 | 23.89 | 0.28 | 1.19 | 37364.09 | 8774.69 | 5.32 |
| 2024-09-23 | 23.11 | 23.61 | 0.62 | 2.70 | 27563.28 | 6498.00 | 3.92 |
| 2024-09-20 | 22.79 | 22.99 | 0.33 | 1.46 | 23604.00 | 5440.25 | 3.36 |
| 2024-09-19 | 22.40 | 22.66 | 0.26 | 1.16 | 17757.64 | 4031.55 | 2.53 |
| 2024-09-18 | 22.64 | 22.40 | -0.07 | -0.31 | 14576.00 | 3250.64 | 2.07 |
| 2024-09-13 | 23.34 | 22.47 | -0.95 | -4.06 | 20721.33 | 4748.67 | 2.95 |
| 2024-09-12 | 23.42 | 23.42 | -0.05 | -0.21 | 19780.28 | 4679.83 | 2.82 |
| 2024-09-11 | 23.43 | 23.47 | -0.19 | -0.80 | 12067.14 | 2831.22 | 1.72 |
| 2024-09-10 | 23.16 | 23.66 | 0.50 | 2.16 | 21758.14 | 5068.30 | 3.10 |
| 2024-09-09 | 23.19 | 23.16 | -0.45 | -1.91 | 17268.38 | 4001.41 | 2.46 |
| 2024-09-06 | 24.11 | 23.61 | -0.47 | -1.95 | 23253.70 | 5521.81 | 3.31 |
| 2024-09-05 | 24.22 | 24.08 | -0.10 | -0.41 | 24282.60 | 5875.50 | 3.46 |
| 2024-09-04 | 24.57 | 24.18 | -0.72 | -2.89 | 30190.76 | 7372.44 | 4.30 |
| 2024-09-03 | 23.48 | 24.90 | 1.32 | 5.60 | 45998.78 | 11197.69 | 6.55 |
| 2024-09-02 | 24.84 | 23.58 | -1.36 | -5.45 | 41317.85 | 9972.35 | 5.88 |
| 2024-08-30 | 24.31 | 24.94 | 0.66 | 2.72 | 47328.67 | 11864.23 | 6.74 |
| 2024-08-29 | 23.70 | 24.28 | -0.01 | -0.04 | 33352.90 | 8062.31 | 4.75 |
| 2024-08-28 | 25.50 | 24.29 | -2.03 | -7.71 | 50870.34 | 12428.73 | 7.24 |
| 2024-08-27 | 26.46 | 26.32 | -1.28 | -4.64 | 50676.60 | 13285.62 | 7.21 |
| 2024-08-26 | 27.95 | 27.60 | 0.10 | 0.36 | 83549.79 | 23159.65 | 11.89 |
| 2024-08-23 | 25.93 | 27.50 | 1.47 | 5.65 | 83163.01 | 22567.62 | 11.84 |
| 2024-08-22 | 27.28 | 26.03 | -2.38 | -8.38 | 83282.30 | 22378.13 | 11.85 |
| 2024-08-21 | 25.61 | 28.41 | 2.09 | 7.94 | 106435.98 | 30020.77 | 15.15 |
| 2024-08-20 | 25.54 | 26.32 | 0.27 | 1.04 | 68327.12 | 17786.21 | 9.73 |
| 2024-08-19 | 25.72 | 26.05 | 0.53 | 2.08 | 48355.12 | 12452.70 | 6.88 |
| 2024-08-16 | 24.32 | 25.52 | 1.20 | 4.93 | 39655.15 | 10033.66 | 5.64 |
| 2024-08-15 | 24.09 | 24.32 | 0.25 | 1.04 | 13166.00 | 3185.51 | 1.87 |
| 2024-08-14 | 24.22 | 24.07 | -0.04 | -0.17 | 10050.00 | 2428.89 | 1.43 |
| 2024-08-13 | 23.77 | 24.11 | 0.36 | 1.52 | 8838.00 | 2116.10 | 1.26 |
| 2024-08-12 | 24.34 | 23.75 | -0.58 | -2.38 | 14059.57 | 3362.47 | 2.00 |
| 2024-08-09 | 24.77 | 24.33 | -0.33 | -1.34 | 12349.56 | 3040.89 | 1.76 |
| 2024-08-08 | 25.29 | 24.66 | -0.76 | -2.99 | 17451.00 | 4312.12 | 2.48 |
| 2024-08-07 | 25.50 | 25.42 | -0.01 | -0.04 | 11439.45 | 2925.05 | 1.63 |
| 2024-08-06 | 25.30 | 25.43 | 0.31 | 1.23 | 11959.68 | 3030.31 | 1.70 |
| 2024-08-05 | 26.00 | 25.12 | -1.06 | -4.05 | 18219.00 | 4671.19 | 2.59 |
| 2024-08-02 | 26.83 | 26.18 | -0.75 | -2.79 | 17854.00 | 4768.44 | 2.54 |
| 2024-08-01 | 26.90 | 26.93 | 0.01 | 0.04 | 15682.00 | 4222.03 | 2.23 |
| 2024-07-31 | 26.00 | 26.92 | 0.76 | 2.91 | 22697.93 | 6025.84 | 3.23 |
| 2024-07-30 | 25.40 | 26.16 | 0.55 | 2.15 | 22446.07 | 5856.76 | 3.20 |
| 2024-07-29 | 25.28 | 25.61 | 0.22 | 0.87 | 13802.76 | 3503.18 | 1.96 |
| 2024-07-26 | 25.00 | 25.39 | 0.19 | 0.75 | 21400.00 | 5351.28 | 3.05 |
| 2024-07-25 | 25.24 | 25.20 | -0.41 | -1.60 | 9793.00 | 2479.38 | 3.35 |
| 2024-07-24 | 25.82 | 25.61 | -0.47 | -1.80 | 12834.43 | 3306.81 | 4.39 |
| 2024-07-23 | 26.56 | 26.08 | -0.71 | -2.65 | 12512.00 | 3307.65 | 4.14 |
| 2024-07-22 | 26.60 | 26.79 | 0.59 | 2.25 | 15363.04 | 4117.12 | 5.08 |
| 2024-07-19 | 25.47 | 26.20 | 0.72 | 2.83 | 13563.26 | 3530.60 | 4.49 |
| 2024-07-18 | 26.04 | 25.48 | -0.53 | -2.04 | 13689.19 | 3463.74 | 4.53 |
| 2024-07-17 | 26.71 | 26.01 | -0.66 | -2.48 | 12044.00 | 3183.79 | 3.98 |
| 2024-07-16 | 26.41 | 26.67 | 0.25 | 0.95 | 9527.62 | 2523.61 | 3.15 |
| 2024-07-15 | 26.93 | 26.42 | -0.51 | -1.89 | 10623.51 | 2816.75 | 3.51 |
| 2024-07-12 | 27.72 | 26.93 | -0.54 | -1.97 | 13771.00 | 3744.76 | 4.55 |
| 2024-07-11 | 27.70 | 27.47 | 0.59 | 2.20 | 15312.62 | 4206.27 | 5.06 |
| 2024-07-10 | 27.04 | 26.88 | -0.24 | -0.89 | 12502.76 | 3377.03 | 4.13 |
| 2024-07-09 | 26.31 | 27.12 | 0.56 | 2.11 | 16884.75 | 4485.66 | 5.58 |
| 2024-07-08 | 27.69 | 26.56 | -0.93 | -3.38 | 17609.56 | 4693.23 | 5.82 |
| 2024-07-05 | 27.20 | 27.49 | 0.29 | 1.07 | 15371.81 | 4182.02 | 5.08 |
| 2024-07-04 | 28.23 | 27.20 | -1.00 | -3.55 | 17822.44 | 4935.59 | 5.89 |
| 2024-07-03 | 29.94 | 28.20 | -1.79 | -5.97 | 24087.23 | 6905.07 | 7.97 |
| 2024-07-02 | 29.31 | 29.99 | 0.52 | 1.77 | 22439.99 | 6739.60 | 7.42 |
| 2024-07-01 | 29.03 | 29.47 | 0.09 | 0.31 | 12906.00 | 3760.17 | 4.27 |
| 2024-06-28 | 29.50 | 29.38 | -0.40 | -1.34 | 17211.04 | 5131.80 | 5.69 |
| 2024-06-27 | 30.41 | 29.78 | -0.63 | -2.07 | 22040.26 | 6659.94 | 7.29 |
| 2024-06-26 | 28.20 | 30.41 | 1.94 | 6.81 | 26431.67 | 7766.47 | 8.74 |
| 2024-06-25 | 29.33 | 28.47 | -0.73 | -2.50 | 20117.84 | 5755.30 | 6.65 |
| 2024-06-24 | 30.10 | 29.20 | -1.80 | -5.81 | 28148.38 | 8407.68 | 9.31 |
| 2024-06-21 | 30.37 | 31.00 | 0.02 | 0.07 | 32717.76 | 10099.91 | 10.82 |
| 2024-06-20 | 31.28 | 30.98 | -0.98 | -3.07 | 34016.27 | 10680.66 | 11.25 |
| 2024-06-19 | 31.55 | 31.96 | 0.51 | 1.62 | 42984.96 | 13797.19 | 14.22 |
| 2024-06-18 | 30.42 | 31.45 | 1.03 | 3.39 | 25239.32 | 7862.25 | 8.35 |
| 2024-06-17 | 30.17 | 30.42 | -0.09 | -0.30 | 19193.35 | 5848.45 | 6.35 |
| 2024-06-14 | 30.40 | 30.51 | 0.34 | 1.13 | 24462.76 | 7468.46 | 8.09 |
| 2024-06-13 | 29.18 | 30.17 | 0.99 | 3.39 | 28414.32 | 8515.54 | 9.40 |
| 2024-06-12 | 28.80 | 29.18 | 0.22 | 0.76 | 15355.39 | 4486.59 | 5.08 |
| 2024-06-11 | 28.16 | 28.96 | 0.80 | 2.84 | 14853.00 | 4229.90 | 4.91 |
| 2024-06-07 | 28.18 | 28.16 | 0.30 | 1.08 | 15110.91 | 4273.91 | 5.00 |
| 2024-06-06 | 29.78 | 27.86 | -1.62 | -5.50 | 28010.40 | 7948.94 | 9.26 |
| 2024-06-05 | 29.90 | 29.48 | -0.35 | -1.17 | 19114.43 | 5702.38 | 6.32 |
| 2024-06-04 | 30.50 | 29.83 | -0.89 | -2.90 | 25778.79 | 7660.66 | 8.53 |
| 2024-06-03 | 31.77 | 30.72 | -0.81 | -2.57 | 27258.38 | 8488.51 | 9.01 |
| 2024-05-31 | 30.24 | 31.73 | 1.49 | 4.93 | 33588.00 | 10510.93 | 11.11 |
| 2024-05-30 | 30.00 | 30.24 | -0.12 | -0.40 | 19703.00 | 5978.17 | 6.52 |
| 2024-05-29 | 30.07 | 30.36 | 0.12 | 0.40 | 16882.32 | 5148.50 | 5.58 |
| 2024-05-28 | 30.48 | 30.24 | -0.48 | -1.56 | 20933.30 | 6374.19 | 6.92 |
| 2024-05-27 | 30.61 | 30.72 | -0.01 | -0.03 | 26591.81 | 8021.51 | 8.79 |
| 2024-05-24 | 32.20 | 30.73 | -2.09 | -6.37 | 44755.17 | 14055.51 | 15.32 |
| 2024-05-23 | 33.31 | 32.82 | -0.53 | -1.59 | 59114.10 | 19871.22 | 20.23 |
| 2024-05-22 | 32.46 | 33.35 | 0.75 | 2.30 | 52454.14 | 17342.51 | 17.95 |
| 2024-05-21 | 32.59 | 32.60 | 0.98 | 3.10 | 66115.44 | 21791.99 | 22.63 |
| 2024-05-20 | 31.86 | 31.62 | -0.44 | -1.37 | 27827.03 | 8781.14 | 9.52 |
| 2024-05-17 | 30.55 | 32.06 | 1.60 | 5.25 | 40166.38 | 12693.33 | 13.75 |
| 2024-05-16 | 30.52 | 30.46 | 0.13 | 0.43 | 19390.69 | 5944.13 | 6.64 |
| 2024-05-15 | 31.08 | 30.33 | -0.95 | -3.04 | 24662.24 | 7558.00 | 8.44 |
| 2024-05-14 | 30.76 | 31.28 | 0.87 | 2.86 | 29972.32 | 9330.95 | 10.26 |
| 2024-05-13 | 32.39 | 30.41 | -2.63 | -7.96 | 44723.94 | 13738.86 | 15.31 |
日K线
周K线
月K线
