泽宇智能(301179)股票信息
| 股票代码 | 301179 |
| 股票名称 | 泽宇智能 |
| 最新价/元 | 17.88 |
| 涨跌额/元 | -3.28 |
| 涨跌幅/% | -15.50 |
| 买入/元 | 17.87 |
| 卖出/元 | 17.88 |
| 昨收/元 | 21.16 |
| 今开/元 | 20.01 |
| 最高/元 | 20.08 |
| 最低/元 | 17.87 |
| 成交量/手 | 114355.49 |
| 成交额/万 | 21710.11 |
| 股净值/元 | 16.56 |
| 市净率 | 2.58 |
| 总市值/万 | 596889.90 |
| 流通值/万 | 150819.66 |
| 换手率/% | 13.56 |
| 入市日期 | 2021-12-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
泽宇智能(301179)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 | 20.01 | 17.88 | -3.28 | -15.50 | 114355.49 | 21710.11 | 13.56 |
| 2024-10-08 | 22.00 | 21.16 | 2.66 | 14.38 | 131316.98 | 26922.91 | 15.57 |
| 2024-09-30 | 16.88 | 18.50 | 2.20 | 13.50 | 110245.03 | 19577.65 | 13.07 |
| 2024-09-27 | 15.75 | 16.30 | 0.89 | 5.78 | 56208.07 | 9019.51 | 6.66 |
| 2024-09-26 | 15.15 | 15.56 | 0.38 | 2.50 | 31433.22 | 4790.99 | 3.73 |
| 2024-09-25 | 15.29 | 15.18 | 0.11 | 0.73 | 32406.56 | 4969.49 | 3.84 |
| 2024-09-24 | 14.72 | 15.07 | 0.43 | 2.94 | 21201.75 | 3160.01 | 2.51 |
| 2024-09-23 | 14.72 | 14.64 | -0.19 | -1.28 | 11601.60 | 1710.80 | 1.38 |
| 2024-09-20 | 15.05 | 14.83 | -0.22 | -1.46 | 12352.69 | 1834.68 | 1.46 |
| 2024-09-19 | 14.78 | 15.05 | 0.25 | 1.69 | 15837.68 | 2378.39 | 1.88 |
| 2024-09-18 | 14.95 | 14.80 | 0.00 | 0.00 | 14233.52 | 2093.19 | 1.69 |
| 2024-09-13 | 15.15 | 14.80 | -0.34 | -2.25 | 14826.09 | 2214.30 | 1.76 |
| 2024-09-12 | 15.02 | 15.14 | 0.04 | 0.27 | 16236.77 | 2478.87 | 1.92 |
| 2024-09-11 | 15.04 | 15.10 | 0.02 | 0.13 | 13312.92 | 2013.13 | 1.58 |
| 2024-09-10 | 14.83 | 15.08 | 0.25 | 1.69 | 14405.23 | 2145.48 | 1.71 |
| 2024-09-09 | 15.10 | 14.83 | 0.03 | 0.20 | 16180.80 | 2398.05 | 1.92 |
| 2024-09-06 | 15.21 | 14.80 | -0.46 | -3.01 | 17245.11 | 2587.57 | 2.04 |
| 2024-09-05 | 15.22 | 15.26 | -0.03 | -0.20 | 17941.20 | 2734.34 | 2.13 |
| 2024-09-04 | 15.25 | 15.29 | -0.10 | -0.65 | 23658.12 | 3622.12 | 2.80 |
| 2024-09-03 | 15.00 | 15.39 | 0.45 | 3.01 | 33329.97 | 5111.47 | 3.95 |
| 2024-09-02 | 15.12 | 14.94 | -0.33 | -2.16 | 39758.68 | 6032.53 | 4.71 |
| 2024-08-30 | 15.16 | 15.27 | 1.22 | 8.68 | 75588.74 | 11469.08 | 8.96 |
| 2024-08-29 | 13.62 | 14.05 | 0.43 | 3.16 | 20991.53 | 2930.13 | 2.49 |
| 2024-08-28 | 13.77 | 13.62 | -0.15 | -1.09 | 19007.00 | 2597.61 | 2.25 |
| 2024-08-27 | 14.20 | 13.77 | -0.43 | -3.03 | 22032.20 | 3055.46 | 2.61 |
| 2024-08-26 | 14.08 | 14.20 | 0.12 | 0.85 | 14418.80 | 2040.52 | 1.71 |
| 2024-08-23 | 14.36 | 14.08 | -0.27 | -1.88 | 23610.40 | 3341.37 | 2.80 |
| 2024-08-22 | 14.55 | 14.35 | -0.13 | -0.90 | 21790.53 | 3130.78 | 2.58 |
| 2024-08-21 | 14.86 | 14.48 | -0.38 | -2.56 | 25479.09 | 3723.66 | 3.02 |
| 2024-08-20 | 15.15 | 14.86 | -0.29 | -1.91 | 15741.88 | 2345.00 | 1.87 |
| 2024-08-19 | 15.20 | 15.15 | -0.05 | -0.33 | 10941.40 | 1662.76 | 1.30 |
| 2024-08-16 | 15.45 | 15.20 | -0.29 | -1.87 | 17809.16 | 2729.96 | 2.11 |
| 2024-08-15 | 15.49 | 15.49 | 0.08 | 0.52 | 13117.00 | 2027.91 | 1.56 |
| 2024-08-14 | 15.61 | 15.41 | -0.12 | -0.77 | 11907.00 | 1848.87 | 1.41 |
| 2024-08-13 | 15.43 | 15.53 | 0.10 | 0.65 | 14839.00 | 2287.17 | 1.76 |
| 2024-08-12 | 15.69 | 15.43 | -0.24 | -1.53 | 16930.71 | 2640.81 | 2.01 |
| 2024-08-09 | 15.85 | 15.67 | -0.10 | -0.63 | 19172.40 | 3039.53 | 2.27 |
| 2024-08-08 | 15.95 | 15.77 | -0.40 | -2.47 | 30149.40 | 4764.27 | 3.57 |
| 2024-08-07 | 16.63 | 16.17 | 0.29 | 1.83 | 39848.70 | 6561.54 | 4.72 |
| 2024-08-06 | 15.52 | 15.88 | 0.54 | 3.52 | 21428.48 | 3360.39 | 2.54 |
| 2024-08-05 | 16.02 | 15.34 | -0.87 | -5.37 | 29031.36 | 4591.90 | 3.44 |
| 2024-08-02 | 16.20 | 16.21 | -0.23 | -1.40 | 23378.68 | 3789.28 | 2.77 |
| 2024-08-01 | 16.62 | 16.44 | -0.21 | -1.26 | 34689.96 | 5717.06 | 4.11 |
| 2024-07-31 | 16.15 | 16.65 | 0.33 | 2.02 | 33178.30 | 5473.73 | 3.93 |
| 2024-07-30 | 16.30 | 16.32 | -0.49 | -2.92 | 38260.82 | 6233.89 | 4.54 |
| 2024-07-29 | 16.36 | 16.81 | 0.71 | 4.41 | 62972.30 | 10695.67 | 7.47 |
| 2024-07-26 | 16.08 | 16.10 | 0.00 | 0.00 | 21773.60 | 3522.07 | 2.58 |
| 2024-07-25 | 16.10 | 16.10 | -0.08 | -0.49 | 17454.16 | 2821.19 | 2.09 |
| 2024-07-24 | 16.19 | 16.18 | -0.01 | -0.06 | 19104.48 | 3086.75 | 2.28 |
| 2024-07-23 | 16.59 | 16.19 | -0.48 | -2.88 | 18035.00 | 2960.82 | 2.16 |
| 2024-07-22 | 16.29 | 16.67 | 0.36 | 2.21 | 27270.80 | 4553.13 | 3.26 |
| 2024-07-19 | 15.70 | 16.31 | 0.46 | 2.90 | 32943.87 | 5344.31 | 3.94 |
| 2024-07-18 | 15.90 | 15.85 | -0.20 | -1.25 | 34857.60 | 5539.64 | 4.17 |
| 2024-07-17 | 17.03 | 16.05 | -0.89 | -5.25 | 52550.60 | 8537.03 | 6.28 |
| 2024-07-16 | 17.71 | 16.94 | -0.91 | -5.10 | 61110.07 | 10466.02 | 7.31 |
| 2024-07-15 | 18.60 | 17.85 | -0.81 | -4.34 | 38752.71 | 7020.49 | 4.63 |
| 2024-07-12 | 18.88 | 18.66 | -0.44 | -2.30 | 33278.84 | 6227.64 | 3.98 |
| 2024-07-11 | 18.20 | 19.10 | 0.92 | 5.06 | 64270.55 | 12074.75 | 7.68 |
| 2024-07-10 | 18.46 | 18.18 | -0.50 | -2.68 | 34175.80 | 6312.19 | 4.09 |
| 2024-07-09 | 18.00 | 18.68 | 0.59 | 3.26 | 44771.08 | 8213.59 | 5.35 |
| 2024-07-08 | 18.26 | 18.09 | -0.16 | -0.88 | 28008.29 | 5095.82 | 3.35 |
| 2024-07-05 | 17.87 | 18.25 | 0.25 | 1.39 | 31920.93 | 5788.16 | 3.82 |
| 2024-07-04 | 18.40 | 18.00 | -0.52 | -2.81 | 38039.82 | 6961.61 | 4.55 |
| 2024-07-03 | 19.17 | 18.52 | -0.86 | -4.44 | 52674.24 | 9813.37 | 6.30 |
| 2024-07-02 | 19.44 | 19.38 | -0.25 | -1.27 | 56579.75 | 11042.49 | 6.76 |
| 2024-07-01 | 19.25 | 19.63 | 0.17 | 0.87 | 64166.73 | 12533.87 | 7.67 |
| 2024-06-28 | 18.00 | 19.46 | 1.47 | 8.17 | 104157.54 | 20055.11 | 12.45 |
| 2024-06-27 | 18.70 | 17.99 | -0.74 | -3.95 | 48393.23 | 8776.60 | 5.79 |
| 2024-06-26 | 18.50 | 18.73 | 0.01 | 0.05 | 53555.58 | 10057.68 | 6.40 |
| 2024-06-25 | 18.00 | 18.72 | 0.80 | 4.46 | 59283.21 | 10934.15 | 7.09 |
| 2024-06-24 | 17.73 | 17.92 | 0.12 | 0.67 | 37396.71 | 6694.50 | 4.47 |
| 2024-06-21 | 18.43 | 17.80 | -0.62 | -3.37 | 57893.56 | 10496.90 | 6.92 |
| 2024-06-20 | 19.11 | 18.42 | -0.80 | -4.16 | 57236.84 | 10884.72 | 6.84 |
| 2024-06-19 | 19.84 | 19.22 | -0.77 | -3.85 | 61476.27 | 11929.40 | 7.35 |
| 2024-06-18 | 19.97 | 19.99 | -0.32 | -1.58 | 91323.21 | 18283.85 | 10.92 |
| 2024-06-17 | 19.34 | 20.31 | 0.89 | 4.58 | 121829.26 | 23770.19 | 14.56 |
| 2024-06-14 | 19.67 | 19.42 | -0.59 | -2.95 | 145307.06 | 29407.41 | 17.37 |
| 2024-06-13 | 19.66 | 20.01 | 0.03 | 0.15 | 109869.35 | 21818.26 | 13.13 |
| 2024-06-12 | 18.62 | 19.98 | 1.01 | 5.32 | 123441.55 | 24451.77 | 14.76 |
| 2024-06-11 | 18.20 | 18.97 | 0.43 | 2.32 | 67756.97 | 12412.99 | 8.10 |
| 2024-06-07 | 18.65 | 18.54 | 0.22 | 1.20 | 87952.16 | 16144.63 | 10.51 |
| 2024-06-06 | 19.50 | 18.32 | -1.24 | -6.34 | 113284.84 | 21408.84 | 13.54 |
| 2024-06-05 | 19.50 | 19.56 | -0.84 | -4.12 | 136388.85 | 26792.75 | 16.30 |
| 2024-06-04 | 17.62 | 20.40 | 2.70 | 15.25 | 189038.65 | 36274.40 | 22.60 |
| 2024-06-03 | 18.18 | 17.70 | -0.83 | -4.48 | 74771.60 | 13210.15 | 8.94 |
| 2024-05-31 | 18.38 | 18.53 | 0.18 | 0.98 | 104095.73 | 18932.92 | 12.44 |
| 2024-05-30 | 19.10 | 18.35 | -0.74 | -3.88 | 121922.76 | 23354.51 | 14.57 |
| 2024-05-29 | 18.80 | 19.09 | -0.66 | -3.34 | 142744.92 | 27600.29 | 17.06 |
| 2024-05-28 | 17.96 | 19.75 | 1.39 | 7.57 | 184690.95 | 35605.22 | 22.08 |
| 2024-05-27 | 17.35 | 18.36 | 0.65 | 3.67 | 146922.03 | 26719.66 | 17.56 |
| 2024-05-24 | 16.60 | 17.71 | 1.45 | 8.92 | 124460.04 | 22151.97 | 14.88 |
| 2024-05-23 | 16.68 | 16.26 | -0.56 | -3.33 | 24668.41 | 4048.92 | 2.95 |
| 2024-05-22 | 16.05 | 16.82 | 0.66 | 4.08 | 48362.60 | 8084.82 | 5.78 |
| 2024-05-21 | 16.39 | 16.16 | -0.22 | -1.34 | 24029.40 | 3921.37 | 2.87 |
| 2024-05-20 | 23.01 | 23.36 | 0.31 | 1.35 | 20832.50 | 4842.50 | 3.42 |
| 2024-05-17 | 23.53 | 23.05 | -0.33 | -1.41 | 24958.22 | 5764.94 | 4.09 |
| 2024-05-16 | 23.63 | 23.38 | -0.34 | -1.43 | 27125.39 | 6398.90 | 4.45 |
| 2024-05-15 | 24.45 | 23.72 | -0.99 | -4.01 | 46048.83 | 11140.69 | 7.55 |
| 2024-05-14 | 24.20 | 24.71 | 0.21 | 0.86 | 60795.07 | 14835.15 | 9.97 |
| 2024-05-13 | 23.74 | 24.50 | 0.76 | 3.20 | 57334.17 | 13863.18 | 9.40 |
日K线
周K线
月K线
