家联科技(301193)股票信息
| 股票代码 | 301193 |
| 股票名称 | 家联科技 |
| 最新价/元 | 16.24 |
| 涨跌额/元 | -2.13 |
| 涨跌幅/% | -11.60 |
| 买入/元 | 16.23 |
| 卖出/元 | 16.24 |
| 昨收/元 | 18.37 |
| 今开/元 | 18.01 |
| 最高/元 | 18.02 |
| 最低/元 | 15.80 |
| 成交量/手 | 52875.73 |
| 成交额/万 | 8699.17 |
| 股净值/元 | 68.76 |
| 市净率 | 2.03 |
| 总市值/万 | 311808.26 |
| 流通值/万 | 156294.02 |
| 换手率/% | 5.49 |
| 入市日期 | 2021-12-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
家联科技(301193)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 | 18.01 | 16.24 | -2.13 | -11.60 | 52875.73 | 8699.17 | 5.49 |
| 2024-10-08 | 20.37 | 18.37 | 1.39 | 8.19 | 45934.49 | 8555.38 | 4.77 |
| 2024-09-30 | 15.79 | 16.98 | 1.88 | 12.45 | 34665.15 | 5662.65 | 3.60 |
| 2024-09-27 | 14.57 | 15.10 | 0.58 | 3.99 | 23636.69 | 3555.38 | 2.46 |
| 2024-09-26 | 13.70 | 14.52 | 0.70 | 5.07 | 17372.34 | 2465.89 | 1.81 |
| 2024-09-25 | 13.81 | 13.82 | 0.16 | 1.17 | 13094.94 | 1823.14 | 1.36 |
| 2024-09-24 | 13.23 | 13.66 | 0.43 | 3.25 | 7470.94 | 1009.34 | 0.78 |
| 2024-09-23 | 13.26 | 13.23 | -0.07 | -0.53 | 2685.00 | 356.25 | 0.28 |
| 2024-09-20 | 13.53 | 13.30 | -0.16 | -1.19 | 5184.60 | 688.51 | 0.54 |
| 2024-09-19 | 13.46 | 13.46 | 0.28 | 2.12 | 7210.70 | 973.35 | 0.75 |
| 2024-09-18 | 13.34 | 13.18 | -0.09 | -0.68 | 5430.33 | 711.94 | 0.56 |
| 2024-09-13 | 13.50 | 13.27 | -0.26 | -1.92 | 4941.60 | 662.87 | 0.51 |
| 2024-09-12 | 13.58 | 13.53 | -0.07 | -0.52 | 4860.75 | 664.11 | 0.51 |
| 2024-09-11 | 13.31 | 13.60 | 0.23 | 1.72 | 8126.34 | 1100.04 | 0.84 |
| 2024-09-10 | 13.23 | 13.37 | 0.15 | 1.14 | 6047.15 | 801.60 | 0.63 |
| 2024-09-09 | 13.38 | 13.22 | -0.19 | -1.42 | 6284.00 | 835.54 | 0.65 |
| 2024-09-06 | 13.69 | 13.41 | -0.27 | -1.97 | 8483.00 | 1146.28 | 0.88 |
| 2024-09-05 | 13.71 | 13.68 | 0.02 | 0.15 | 5842.60 | 799.54 | 0.61 |
| 2024-09-04 | 13.61 | 13.66 | -0.02 | -0.15 | 6374.60 | 872.63 | 0.66 |
| 2024-09-03 | 13.57 | 13.68 | 0.02 | 0.15 | 6264.75 | 858.53 | 0.65 |
| 2024-09-02 | 13.80 | 13.66 | -0.19 | -1.37 | 12680.65 | 1745.58 | 1.32 |
| 2024-08-30 | 13.60 | 13.85 | 0.19 | 1.39 | 15728.40 | 2183.10 | 1.63 |
| 2024-08-29 | 13.83 | 13.66 | -0.24 | -1.73 | 17888.32 | 2434.22 | 1.86 |
| 2024-08-28 | 13.53 | 13.90 | 0.16 | 1.16 | 7171.90 | 996.00 | 0.75 |
| 2024-08-27 | 13.81 | 13.74 | -0.07 | -0.51 | 5227.90 | 717.34 | 0.54 |
| 2024-08-26 | 13.55 | 13.81 | 0.17 | 1.25 | 9106.40 | 1254.51 | 0.95 |
| 2024-08-23 | 13.46 | 13.64 | 0.05 | 0.37 | 7094.60 | 955.32 | 0.74 |
| 2024-08-22 | 13.85 | 13.59 | -0.13 | -0.95 | 3714.80 | 506.22 | 0.39 |
| 2024-08-21 | 13.58 | 13.72 | 0.14 | 1.03 | 7238.40 | 995.94 | 0.75 |
| 2024-08-20 | 13.84 | 13.58 | -0.30 | -2.16 | 6555.20 | 893.98 | 0.68 |
| 2024-08-19 | 13.97 | 13.88 | -0.12 | -0.86 | 5671.40 | 789.52 | 0.59 |
| 2024-08-16 | 14.07 | 14.00 | -0.01 | -0.07 | 11243.20 | 1571.30 | 1.17 |
| 2024-08-15 | 14.06 | 14.01 | -0.07 | -0.50 | 12042.00 | 1690.45 | 1.25 |
| 2024-08-14 | 14.32 | 14.08 | -0.17 | -1.19 | 4525.40 | 640.40 | 0.47 |
| 2024-08-13 | 14.00 | 14.25 | 0.07 | 0.49 | 5295.20 | 749.12 | 0.55 |
| 2024-08-12 | 14.25 | 14.18 | -0.02 | -0.14 | 5942.23 | 842.68 | 0.62 |
| 2024-08-09 | 14.41 | 14.20 | -0.26 | -1.80 | 11672.43 | 1671.48 | 1.21 |
| 2024-08-08 | 14.40 | 14.46 | -0.02 | -0.14 | 10577.32 | 1527.29 | 1.10 |
| 2024-08-07 | 14.25 | 14.48 | 0.21 | 1.47 | 14137.60 | 2037.36 | 1.47 |
| 2024-08-06 | 14.06 | 14.27 | 0.44 | 3.18 | 13807.60 | 1957.23 | 1.43 |
| 2024-08-05 | 14.16 | 13.83 | -0.39 | -2.74 | 14512.95 | 2044.50 | 1.51 |
| 2024-08-02 | 14.59 | 14.22 | -0.35 | -2.40 | 18441.40 | 2655.51 | 1.92 |
| 2024-08-01 | 14.06 | 14.57 | 0.57 | 4.07 | 25690.35 | 3662.59 | 2.67 |
| 2024-07-31 | 13.78 | 14.00 | 0.27 | 1.97 | 18959.80 | 2645.05 | 1.97 |
| 2024-07-30 | 13.94 | 13.73 | -0.04 | -0.29 | 5168.75 | 706.87 | 0.54 |
| 2024-07-29 | 14.10 | 13.77 | -0.23 | -1.64 | 7339.00 | 1009.56 | 0.76 |
| 2024-07-26 | 13.65 | 14.00 | 0.33 | 2.41 | 7405.20 | 1035.16 | 0.77 |
| 2024-07-25 | 13.47 | 13.67 | 0.04 | 0.29 | 5488.40 | 746.19 | 0.57 |
| 2024-07-24 | 14.05 | 13.63 | -0.39 | -2.78 | 10302.40 | 1417.00 | 1.07 |
| 2024-07-23 | 14.22 | 14.02 | -0.13 | -0.92 | 11724.00 | 1664.89 | 1.22 |
| 2024-07-22 | 14.16 | 14.15 | -0.01 | -0.07 | 8284.80 | 1175.44 | 0.86 |
| 2024-07-19 | 14.41 | 14.16 | -0.24 | -1.67 | 16425.00 | 2320.10 | 1.71 |
| 2024-07-18 | 14.42 | 14.40 | -0.01 | -0.07 | 7699.40 | 1102.08 | 0.80 |
| 2024-07-17 | 14.30 | 14.41 | 0.02 | 0.14 | 9837.60 | 1405.54 | 1.02 |
| 2024-07-16 | 14.55 | 14.39 | -0.10 | -0.69 | 7078.20 | 1018.83 | 0.74 |
| 2024-07-15 | 14.73 | 14.49 | -0.17 | -1.16 | 7854.80 | 1140.88 | 0.82 |
| 2024-07-12 | 14.99 | 14.66 | -0.33 | -2.20 | 13825.41 | 2053.61 | 1.44 |
| 2024-07-11 | 15.03 | 14.99 | 0.27 | 1.83 | 13193.80 | 1981.12 | 1.37 |
| 2024-07-10 | 14.79 | 14.72 | -0.15 | -1.01 | 9020.88 | 1333.03 | 0.94 |
| 2024-07-09 | 14.56 | 14.87 | 0.22 | 1.50 | 19968.52 | 2950.50 | 2.07 |
| 2024-07-08 | 15.47 | 14.65 | -0.61 | -4.00 | 22956.24 | 3387.16 | 2.39 |
| 2024-07-05 | 15.18 | 15.26 | -0.06 | -0.39 | 10393.95 | 1584.35 | 1.08 |
| 2024-07-04 | 15.78 | 15.32 | -0.34 | -2.17 | 12584.00 | 1949.03 | 1.31 |
| 2024-07-03 | 15.88 | 15.66 | -0.22 | -1.39 | 9294.60 | 1459.88 | 0.97 |
| 2024-07-02 | 16.07 | 15.88 | -0.24 | -1.49 | 9420.15 | 1503.34 | 0.98 |
| 2024-07-01 | 15.97 | 16.12 | 0.16 | 1.00 | 13140.09 | 2094.29 | 1.37 |
| 2024-06-28 | 15.90 | 15.96 | -0.05 | -0.31 | 13031.95 | 2093.07 | 1.35 |
| 2024-06-27 | 16.49 | 16.01 | -0.43 | -2.62 | 13248.40 | 2156.20 | 1.38 |
| 2024-06-26 | 16.29 | 16.44 | 0.15 | 0.92 | 13645.20 | 2215.10 | 1.42 |
| 2024-06-25 | 16.31 | 16.29 | -0.01 | -0.06 | 16610.40 | 2725.64 | 1.73 |
| 2024-06-24 | 17.00 | 16.30 | -0.72 | -4.23 | 12578.80 | 2078.67 | 1.31 |
| 2024-06-21 | 17.18 | 17.02 | 0.06 | 0.35 | 4419.00 | 752.74 | 0.46 |
| 2024-06-20 | 17.07 | 16.96 | -0.16 | -0.94 | 6985.40 | 1191.72 | 0.73 |
| 2024-06-19 | 17.69 | 17.12 | -0.17 | -0.98 | 5985.00 | 1028.77 | 0.62 |
| 2024-06-18 | 17.30 | 17.29 | -0.01 | -0.06 | 6375.97 | 1097.50 | 0.66 |
| 2024-06-17 | 17.54 | 17.30 | -0.24 | -1.37 | 9829.60 | 1703.30 | 1.02 |
| 2024-06-14 | 17.64 | 17.54 | -0.21 | -1.18 | 12182.00 | 2131.49 | 1.27 |
| 2024-06-13 | 18.50 | 17.75 | -0.20 | -1.11 | 7815.60 | 1389.71 | 0.81 |
| 2024-06-12 | 17.63 | 17.95 | 0.23 | 1.30 | 9453.10 | 1691.97 | 0.98 |
| 2024-06-11 | 16.83 | 17.72 | 0.72 | 4.24 | 13627.60 | 2369.08 | 1.42 |
| 2024-06-07 | 17.22 | 17.00 | -0.21 | -1.22 | 16250.20 | 2792.67 | 1.69 |
| 2024-06-06 | 17.59 | 17.21 | -0.50 | -2.82 | 14941.40 | 2588.36 | 1.55 |
| 2024-06-05 | 18.19 | 17.71 | -0.21 | -1.17 | 7337.60 | 1302.15 | 0.76 |
| 2024-06-04 | 17.96 | 17.92 | -0.16 | -0.89 | 10083.60 | 1798.20 | 1.05 |
| 2024-06-03 | 18.13 | 18.08 | -0.18 | -0.99 | 11965.20 | 2166.68 | 1.24 |
| 2024-05-31 | 18.10 | 18.26 | 0.33 | 1.84 | 10667.20 | 1942.08 | 1.11 |
| 2024-05-30 | 18.26 | 17.93 | -0.07 | -0.39 | 12720.80 | 2287.17 | 1.32 |
| 2024-05-29 | 18.30 | 18.00 | -0.39 | -2.12 | 17270.00 | 3139.18 | 1.79 |
| 2024-05-28 | 18.63 | 18.39 | -0.42 | -2.23 | 15687.40 | 2923.85 | 1.63 |
| 2024-05-27 | 18.71 | 18.81 | 0.11 | 0.59 | 10653.54 | 1971.57 | 1.11 |
| 2024-05-24 | 18.76 | 18.70 | -0.05 | -0.27 | 9633.40 | 1808.47 | 1.00 |
| 2024-05-23 | 18.88 | 18.75 | -0.13 | -0.69 | 10117.20 | 1902.02 | 1.05 |
| 2024-05-22 | 19.48 | 19.08 | -0.36 | -1.85 | 23493.38 | 4486.20 | 2.44 |
| 2024-05-21 | 19.50 | 19.44 | -0.10 | -0.51 | 36027.15 | 7114.15 | 3.74 |
| 2024-05-20 | 21.23 | 19.54 | -1.71 | -8.05 | 43916.14 | 8659.76 | 4.56 |
| 2024-05-17 | 21.62 | 21.25 | -0.37 | -1.71 | 12522.20 | 2681.97 | 1.30 |
| 2024-05-16 | 21.60 | 21.62 | -0.03 | -0.14 | 8443.80 | 1833.18 | 0.88 |
| 2024-05-15 | 21.72 | 21.65 | -0.07 | -0.32 | 10382.91 | 2252.25 | 1.08 |
| 2024-05-14 | 20.98 | 21.72 | 0.64 | 3.04 | 15246.01 | 3257.25 | 1.58 |
| 2024-05-13 | 20.50 | 21.08 | 0.22 | 1.06 | 9028.40 | 1894.49 | 0.94 |
日K线
周K线
月K线
