菲菱科思(301191)股票信息
| 股票代码 | 301191 |
| 股票名称 | 菲菱科思 |
| 最新价/元 | 77.88 |
| 涨跌额/元 | -13.01 |
| 涨跌幅/% | -14.31 |
| 买入/元 | 77.87 |
| 卖出/元 | 77.88 |
| 昨收/元 | 90.89 |
| 今开/元 | 85.38 |
| 最高/元 | 85.38 |
| 最低/元 | 77.82 |
| 成交量/手 | 50374.54 |
| 成交额/万 | 41179.41 |
| 股净值/元 | 37.44 |
| 市净率 | 3.22 |
| 总市值/万 | 540035.50 |
| 流通值/万 | 204029.74 |
| 换手率/% | 19.23 |
| 入市日期 | 2022-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
菲菱科思(301191)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 | 85.38 | 77.88 | -13.01 | -14.31 | 50374.54 | 41179.41 | 19.23 |
| 2024-10-08 | 96.00 | 90.89 | 9.37 | 11.49 | 65361.08 | 58791.56 | 24.95 |
| 2024-09-30 | 74.03 | 81.52 | 10.98 | 15.57 | 54390.34 | 42003.46 | 20.76 |
| 2024-09-27 | 66.55 | 70.54 | 4.97 | 7.58 | 39842.92 | 27481.35 | 15.21 |
| 2024-09-26 | 63.11 | 65.57 | 1.71 | 2.68 | 22329.90 | 14416.38 | 8.52 |
| 2024-09-25 | 64.59 | 63.86 | -0.91 | -1.41 | 29419.60 | 19205.02 | 11.23 |
| 2024-09-24 | 64.10 | 64.77 | 0.10 | 0.16 | 30470.13 | 19352.98 | 11.63 |
| 2024-09-23 | 63.05 | 64.67 | 1.21 | 1.91 | 23320.57 | 14938.41 | 8.90 |
| 2024-09-20 | 63.58 | 63.46 | 0.16 | 0.25 | 20370.84 | 13001.51 | 7.78 |
| 2024-09-19 | 63.23 | 63.30 | 0.29 | 0.46 | 22400.00 | 14146.37 | 8.55 |
| 2024-09-18 | 61.78 | 63.01 | 0.41 | 0.66 | 17465.06 | 10898.67 | 6.67 |
| 2024-09-13 | 65.20 | 62.60 | -2.33 | -3.59 | 19682.60 | 12491.89 | 7.51 |
| 2024-09-12 | 65.70 | 64.93 | -0.72 | -1.10 | 22536.62 | 14707.27 | 8.60 |
| 2024-09-11 | 64.82 | 65.65 | 0.18 | 0.28 | 33985.84 | 22400.80 | 12.97 |
| 2024-09-10 | 59.78 | 65.47 | 5.68 | 9.50 | 39838.38 | 25657.46 | 15.21 |
| 2024-09-09 | 59.97 | 59.79 | -0.73 | -1.21 | 7638.00 | 4563.51 | 2.92 |
| 2024-09-06 | 62.41 | 60.52 | -1.98 | -3.17 | 10119.97 | 6211.93 | 3.86 |
| 2024-09-05 | 63.20 | 62.50 | -0.43 | -0.68 | 12117.67 | 7619.15 | 4.63 |
| 2024-09-04 | 62.17 | 62.93 | -0.43 | -0.68 | 15662.41 | 9786.47 | 5.98 |
| 2024-09-03 | 61.55 | 63.36 | 1.74 | 2.82 | 20797.50 | 13148.15 | 7.94 |
| 2024-09-02 | 61.79 | 61.62 | -0.28 | -0.45 | 18125.90 | 11355.29 | 6.92 |
| 2024-08-30 | 60.00 | 61.90 | 1.89 | 3.15 | 16970.40 | 10497.70 | 6.48 |
| 2024-08-29 | 58.25 | 60.01 | 1.27 | 2.16 | 12934.00 | 7693.38 | 4.94 |
| 2024-08-28 | 57.98 | 58.74 | 0.27 | 0.46 | 10555.00 | 6200.17 | 4.03 |
| 2024-08-27 | 58.66 | 58.47 | 1.74 | 3.07 | 21801.56 | 12904.31 | 8.32 |
| 2024-08-26 | 61.11 | 56.73 | -4.71 | -7.67 | 23744.90 | 13703.96 | 9.06 |
| 2024-08-23 | 60.89 | 61.44 | 1.31 | 2.18 | 18841.00 | 11503.29 | 7.19 |
| 2024-08-22 | 59.80 | 60.13 | 0.33 | 0.55 | 16739.60 | 10275.56 | 6.39 |
| 2024-08-21 | 59.50 | 59.80 | 0.05 | 0.08 | 4090.30 | 2453.38 | 1.56 |
| 2024-08-20 | 60.43 | 59.75 | -0.68 | -1.13 | 5248.00 | 3153.37 | 2.00 |
| 2024-08-19 | 61.29 | 60.43 | -1.08 | -1.76 | 7927.72 | 4826.75 | 3.03 |
| 2024-08-16 | 60.50 | 61.51 | 1.58 | 2.64 | 14944.80 | 9189.52 | 5.70 |
| 2024-08-15 | 59.00 | 59.93 | 0.33 | 0.55 | 5642.00 | 3381.08 | 2.15 |
| 2024-08-14 | 59.50 | 59.60 | 0.31 | 0.52 | 5041.20 | 3011.97 | 1.92 |
| 2024-08-13 | 58.60 | 59.29 | 0.93 | 1.59 | 4944.80 | 2905.52 | 1.89 |
| 2024-08-12 | 58.75 | 58.36 | -0.71 | -1.20 | 5065.50 | 2959.49 | 1.93 |
| 2024-08-09 | 60.18 | 59.07 | -0.66 | -1.11 | 6173.11 | 3689.88 | 2.36 |
| 2024-08-08 | 60.18 | 59.73 | -1.17 | -1.92 | 6740.60 | 4046.25 | 2.57 |
| 2024-08-07 | 59.88 | 60.90 | 1.02 | 1.70 | 9837.11 | 5991.91 | 3.75 |
| 2024-08-06 | 60.50 | 59.88 | 0.48 | 0.81 | 7636.80 | 4562.77 | 2.92 |
| 2024-08-05 | 62.05 | 59.40 | -3.74 | -5.92 | 15670.30 | 9518.47 | 5.98 |
| 2024-08-02 | 64.50 | 63.14 | -1.99 | -3.06 | 10234.50 | 6530.48 | 3.91 |
| 2024-08-01 | 65.70 | 65.13 | -0.22 | -0.34 | 11477.70 | 7508.53 | 4.38 |
| 2024-07-31 | 62.40 | 65.35 | 2.48 | 3.95 | 13769.70 | 8903.18 | 5.26 |
| 2024-07-30 | 62.37 | 62.87 | 0.27 | 0.43 | 6552.00 | 4102.13 | 2.50 |
| 2024-07-29 | 62.38 | 62.60 | 0.14 | 0.22 | 6220.00 | 3893.01 | 2.37 |
| 2024-07-26 | 61.50 | 62.46 | 0.68 | 1.10 | 6455.40 | 4030.26 | 2.46 |
| 2024-07-25 | 62.01 | 61.78 | -0.95 | -1.51 | 8190.00 | 5066.61 | 3.13 |
| 2024-07-24 | 62.77 | 62.73 | -0.27 | -0.43 | 8993.00 | 5693.00 | 3.43 |
| 2024-07-23 | 65.50 | 63.00 | -2.20 | -3.37 | 9060.00 | 5801.88 | 3.46 |
| 2024-07-22 | 64.65 | 65.20 | 0.16 | 0.25 | 7859.50 | 5124.60 | 3.00 |
| 2024-07-19 | 63.50 | 65.04 | 1.17 | 1.83 | 12267.90 | 7955.82 | 4.68 |
| 2024-07-18 | 64.56 | 63.87 | -1.68 | -2.56 | 13556.00 | 8592.65 | 5.17 |
| 2024-07-17 | 66.60 | 65.55 | -1.87 | -2.77 | 16602.36 | 11155.88 | 6.34 |
| 2024-07-16 | 64.10 | 67.42 | 3.05 | 4.74 | 17444.60 | 11493.00 | 6.66 |
| 2024-07-15 | 65.70 | 64.37 | -1.47 | -2.23 | 7390.00 | 4781.98 | 2.82 |
| 2024-07-12 | 67.30 | 65.84 | -1.34 | -2.00 | 7819.24 | 5185.17 | 2.98 |
| 2024-07-11 | 67.25 | 67.18 | 1.41 | 2.14 | 11605.74 | 7786.99 | 4.43 |
| 2024-07-10 | 64.72 | 65.77 | 0.37 | 0.57 | 12318.50 | 8136.47 | 4.70 |
| 2024-07-09 | 62.79 | 65.40 | 2.89 | 4.62 | 14106.78 | 9066.48 | 5.38 |
| 2024-07-08 | 63.89 | 62.51 | -1.83 | -2.84 | 8045.40 | 5087.24 | 3.07 |
| 2024-07-05 | 65.54 | 64.34 | -1.21 | -1.85 | 12669.22 | 8114.06 | 4.84 |
| 2024-07-04 | 68.06 | 65.55 | -2.00 | -2.96 | 9724.00 | 6468.58 | 3.71 |
| 2024-07-03 | 69.40 | 67.55 | -1.53 | -2.22 | 9135.00 | 6187.66 | 3.49 |
| 2024-07-02 | 70.00 | 69.08 | -1.27 | -1.81 | 10244.53 | 7087.21 | 3.91 |
| 2024-07-01 | 69.97 | 70.35 | 0.38 | 0.54 | 11376.00 | 7945.05 | 4.34 |
| 2024-06-28 | 68.16 | 69.97 | 1.81 | 2.66 | 14988.78 | 10495.73 | 5.72 |
| 2024-06-27 | 70.10 | 68.16 | -2.73 | -3.85 | 12214.98 | 8496.94 | 4.66 |
| 2024-06-26 | 67.86 | 70.89 | 3.37 | 4.99 | 16127.25 | 11181.27 | 6.16 |
| 2024-06-25 | 69.15 | 67.52 | -1.20 | -1.75 | 14355.81 | 9749.90 | 5.48 |
| 2024-06-24 | 71.40 | 68.72 | -3.84 | -5.29 | 18314.16 | 12876.29 | 6.99 |
| 2024-06-21 | 72.00 | 72.56 | -0.29 | -0.40 | 18752.98 | 13676.08 | 7.16 |
| 2024-06-20 | 75.88 | 72.85 | -3.49 | -4.57 | 25979.30 | 19313.20 | 9.92 |
| 2024-06-19 | 79.11 | 76.34 | 0.64 | 0.85 | 34048.30 | 26242.85 | 13.00 |
| 2024-06-18 | 75.50 | 75.70 | -0.73 | -0.96 | 35399.60 | 27099.97 | 13.51 |
| 2024-06-17 | 74.40 | 76.43 | 2.65 | 3.59 | 34549.98 | 26224.40 | 13.19 |
| 2024-06-14 | 71.83 | 73.78 | 1.65 | 2.29 | 31264.75 | 22850.28 | 11.93 |
| 2024-06-13 | 71.69 | 72.13 | 1.44 | 2.04 | 21299.56 | 15355.59 | 8.13 |
| 2024-06-12 | 69.98 | 70.69 | 0.76 | 1.09 | 15224.90 | 10737.08 | 5.81 |
| 2024-06-11 | 67.98 | 69.93 | 1.74 | 2.55 | 13714.30 | 9408.51 | 5.23 |
| 2024-06-07 | 69.33 | 68.19 | -0.76 | -1.10 | 15269.20 | 10501.78 | 5.83 |
| 2024-06-06 | 72.20 | 68.95 | -1.85 | -2.61 | 21198.00 | 14982.15 | 8.09 |
| 2024-06-05 | 73.50 | 71.80 | -2.30 | -3.10 | 21052.66 | 15442.77 | 8.04 |
| 2024-06-04 | 73.69 | 74.10 | -0.80 | -1.07 | 20582.53 | 15117.80 | 7.86 |
| 2024-06-03 | 76.80 | 74.90 | -0.30 | -0.40 | 28231.06 | 21412.48 | 10.78 |
| 2024-05-31 | 72.35 | 75.20 | 2.71 | 3.74 | 31683.44 | 24057.71 | 12.09 |
| 2024-05-30 | 72.86 | 72.49 | -1.29 | -1.75 | 14225.99 | 10328.93 | 5.43 |
| 2024-05-29 | 73.25 | 73.78 | 0.53 | 0.72 | 17650.00 | 13016.49 | 6.74 |
| 2024-05-28 | 74.76 | 73.25 | -3.02 | -3.96 | 29043.39 | 21452.14 | 11.09 |
| 2024-05-27 | 80.58 | 76.27 | -6.26 | -7.59 | 50134.78 | 38860.38 | 19.14 |
| 2024-05-24 | 87.29 | 82.53 | 1.07 | 1.31 | 76078.64 | 66284.69 | 29.04 |
| 2024-05-23 | 81.19 | 81.46 | 0.96 | 1.19 | 35831.72 | 29226.85 | 13.68 |
| 2024-05-22 | 80.01 | 80.50 | -1.81 | -2.20 | 41076.70 | 32665.97 | 15.68 |
| 2024-05-21 | 81.21 | 82.31 | 2.21 | 2.76 | 55033.60 | 45649.24 | 21.01 |
| 2024-05-20 | 76.80 | 80.10 | 3.19 | 4.15 | 32375.07 | 25206.26 | 12.36 |
| 2024-05-17 | 72.69 | 76.91 | 3.98 | 5.46 | 25948.10 | 19339.22 | 9.90 |
| 2024-05-16 | 71.49 | 72.93 | 2.22 | 3.14 | 20205.81 | 14693.62 | 7.71 |
| 2024-05-15 | 71.96 | 70.71 | -1.43 | -1.98 | 10852.02 | 7719.03 | 4.14 |
| 2024-05-14 | 72.36 | 72.14 | 0.44 | 0.61 | 14426.67 | 10410.60 | 5.51 |
| 2024-05-13 | 74.49 | 71.70 | -4.00 | -5.28 | 23731.57 | 17291.78 | 9.06 |
日K线
周K线
月K线
