中亦科技(301208)股票信息
| 股票代码 | 301208 |
| 股票名称 | 中亦科技 |
| 最新价/元 | 39.00 |
| 涨跌额/元 | -8.52 |
| 涨跌幅/% | -17.93 |
| 买入/元 | 38.90 |
| 卖出/元 | 39.00 |
| 昨收/元 | 47.52 |
| 今开/元 | 44.05 |
| 最高/元 | 46.58 |
| 最低/元 | 39.00 |
| 成交量/手 | 128329.05 |
| 成交额/万 | 55650.55 |
| 股净值/元 | 26.71 |
| 市净率 | 3.16 |
| 总市值/万 | 468000.23 |
| 流通值/万 | 169158.83 |
| 换手率/% | 29.59 |
| 入市日期 | 2022-07-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
中亦科技(301208)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 | 44.05 | 39.00 | -8.52 | -17.93 | 128329.05 | 55650.55 | 29.59 |
| 2024-10-08 | 45.00 | 47.52 | 7.92 | 20.00 | 146225.39 | 67018.71 | 33.71 |
| 2024-09-30 | 36.20 | 39.60 | 6.60 | 20.00 | 159074.61 | 59344.70 | 36.68 |
| 2024-09-27 | 30.20 | 33.00 | 3.82 | 13.09 | 139307.19 | 43725.59 | 32.12 |
| 2024-09-26 | 28.25 | 29.18 | 0.24 | 0.83 | 87277.25 | 24953.07 | 20.12 |
| 2024-09-25 | 28.27 | 28.94 | 0.97 | 3.47 | 103722.79 | 29860.68 | 23.91 |
| 2024-09-24 | 26.40 | 27.97 | 1.55 | 5.87 | 76883.40 | 20994.39 | 17.73 |
| 2024-09-23 | 26.26 | 26.42 | 0.02 | 0.08 | 29948.20 | 7903.23 | 6.90 |
| 2024-09-20 | 25.71 | 26.40 | 0.61 | 2.37 | 40616.00 | 10668.37 | 9.36 |
| 2024-09-19 | 24.88 | 25.79 | 0.92 | 3.70 | 36577.98 | 9291.70 | 8.43 |
| 2024-09-18 | 25.20 | 24.87 | -0.27 | -1.07 | 36419.40 | 8950.13 | 8.40 |
| 2024-09-13 | 26.20 | 25.14 | -1.56 | -5.84 | 42796.07 | 10995.36 | 9.87 |
| 2024-09-12 | 25.49 | 26.70 | 1.21 | 4.75 | 62091.60 | 16565.64 | 14.32 |
| 2024-09-11 | 25.56 | 25.49 | -0.12 | -0.47 | 18879.08 | 4795.91 | 4.35 |
| 2024-09-10 | 25.25 | 25.61 | 0.40 | 1.59 | 27011.51 | 6819.96 | 6.23 |
| 2024-09-09 | 25.75 | 25.21 | -1.36 | -5.12 | 39431.87 | 10013.95 | 9.09 |
| 2024-09-06 | 27.97 | 26.57 | -0.86 | -3.14 | 41116.60 | 11277.87 | 9.48 |
| 2024-09-05 | 27.90 | 27.43 | -0.47 | -1.69 | 52221.81 | 14447.98 | 12.04 |
| 2024-09-04 | 28.09 | 27.90 | -0.60 | -2.11 | 77734.20 | 22212.76 | 17.92 |
| 2024-09-03 | 27.77 | 28.50 | 0.75 | 2.70 | 60390.34 | 16971.12 | 13.92 |
| 2024-09-02 | 27.71 | 27.75 | -0.43 | -1.53 | 64881.07 | 18270.91 | 14.96 |
| 2024-08-30 | 27.04 | 28.18 | 1.14 | 4.22 | 77682.87 | 21729.85 | 17.91 |
| 2024-08-29 | 26.50 | 27.04 | 0.29 | 1.08 | 46636.86 | 12538.83 | 10.75 |
| 2024-08-28 | 27.00 | 26.75 | -0.51 | -1.87 | 47294.60 | 12480.26 | 10.90 |
| 2024-08-27 | 27.96 | 27.26 | -0.84 | -2.99 | 49041.19 | 13461.08 | 11.31 |
| 2024-08-26 | 27.67 | 28.10 | -0.16 | -0.57 | 80278.86 | 22094.79 | 18.51 |
| 2024-08-23 | 26.31 | 28.26 | 1.37 | 5.10 | 104722.73 | 29165.90 | 24.14 |
| 2024-08-22 | 25.90 | 26.89 | 1.06 | 4.10 | 85182.10 | 23197.78 | 19.64 |
| 2024-08-21 | 25.95 | 25.83 | -0.81 | -3.04 | 53251.02 | 14028.30 | 12.28 |
| 2024-08-20 | 27.08 | 26.64 | -1.54 | -5.47 | 74330.67 | 19758.15 | 17.14 |
| 2024-08-19 | 26.55 | 28.18 | 2.50 | 9.74 | 102766.27 | 28611.25 | 23.69 |
| 2024-08-16 | 25.33 | 25.68 | 0.37 | 1.46 | 30313.20 | 7756.35 | 6.99 |
| 2024-08-15 | 24.58 | 25.31 | 0.51 | 2.06 | 27336.60 | 6921.99 | 6.30 |
| 2024-08-14 | 24.74 | 24.80 | -0.03 | -0.12 | 13048.80 | 3246.85 | 3.01 |
| 2024-08-13 | 24.63 | 24.83 | 0.31 | 1.26 | 13894.59 | 3419.79 | 3.20 |
| 2024-08-12 | 25.25 | 24.52 | -0.77 | -3.05 | 20380.60 | 5014.01 | 4.70 |
| 2024-08-09 | 25.34 | 25.29 | 0.20 | 0.80 | 20247.40 | 5149.41 | 4.67 |
| 2024-08-08 | 25.51 | 25.09 | -0.76 | -2.94 | 27397.00 | 6906.33 | 6.32 |
| 2024-08-07 | 25.05 | 25.85 | 0.68 | 2.70 | 39256.98 | 10247.26 | 9.05 |
| 2024-08-06 | 25.66 | 25.17 | 0.17 | 0.68 | 25989.80 | 6533.13 | 5.99 |
| 2024-08-05 | 26.31 | 25.00 | -1.31 | -4.98 | 41694.01 | 10842.93 | 9.61 |
| 2024-08-02 | 27.30 | 26.31 | -1.40 | -5.05 | 49765.20 | 13347.43 | 11.47 |
| 2024-08-01 | 26.78 | 27.71 | 0.56 | 2.06 | 78391.52 | 21199.07 | 18.07 |
| 2024-07-31 | 25.42 | 27.15 | 1.50 | 5.85 | 81702.38 | 21984.73 | 18.84 |
| 2024-07-30 | 25.80 | 25.65 | 0.18 | 0.71 | 43646.80 | 11236.00 | 10.06 |
| 2024-07-29 | 25.00 | 25.47 | 0.36 | 1.43 | 26303.40 | 6622.87 | 6.06 |
| 2024-07-26 | 24.80 | 25.11 | 0.15 | 0.60 | 29237.60 | 7365.40 | 6.74 |
| 2024-07-25 | 24.93 | 24.96 | 0.04 | 0.16 | 27052.01 | 6807.69 | 6.24 |
| 2024-07-24 | 25.61 | 24.92 | -0.85 | -3.30 | 26638.40 | 6727.79 | 6.14 |
| 2024-07-23 | 25.91 | 25.77 | -0.31 | -1.19 | 39142.81 | 10209.44 | 9.02 |
| 2024-07-22 | 25.48 | 26.08 | 1.31 | 5.29 | 52308.98 | 13534.43 | 12.06 |
| 2024-07-19 | 23.77 | 24.77 | 0.86 | 3.60 | 25773.60 | 6342.38 | 5.94 |
| 2024-07-18 | 24.13 | 23.91 | -0.55 | -2.25 | 26821.61 | 6336.07 | 6.18 |
| 2024-07-17 | 25.20 | 24.46 | -0.99 | -3.89 | 21810.41 | 5415.12 | 5.03 |
| 2024-07-16 | 25.13 | 25.45 | -0.04 | -0.16 | 19382.68 | 4907.67 | 4.47 |
| 2024-07-15 | 25.54 | 25.49 | -0.06 | -0.24 | 23142.00 | 5851.61 | 5.34 |
| 2024-07-12 | 25.96 | 25.55 | -0.61 | -2.33 | 24774.90 | 6385.45 | 5.71 |
| 2024-07-11 | 25.86 | 26.16 | 0.66 | 2.59 | 35447.40 | 9191.76 | 8.17 |
| 2024-07-10 | 25.00 | 25.50 | 0.14 | 0.55 | 32038.80 | 8201.48 | 7.39 |
| 2024-07-09 | 24.50 | 25.36 | 0.77 | 3.13 | 38463.11 | 9512.61 | 8.87 |
| 2024-07-08 | 25.54 | 24.59 | -1.07 | -4.17 | 32034.91 | 7959.52 | 7.39 |
| 2024-07-05 | 25.50 | 25.66 | 0.17 | 0.67 | 37550.36 | 9578.50 | 8.66 |
| 2024-07-04 | 26.43 | 25.49 | -0.86 | -3.26 | 45049.91 | 11640.41 | 10.39 |
| 2024-07-03 | 28.60 | 26.35 | -2.52 | -8.73 | 79615.17 | 21697.00 | 18.36 |
| 2024-07-02 | 27.77 | 28.87 | 1.21 | 4.38 | 108002.85 | 31265.58 | 24.90 |
| 2024-07-01 | 27.28 | 27.66 | 0.30 | 1.10 | 49424.01 | 13493.89 | 11.39 |
| 2024-06-28 | 28.00 | 27.36 | -1.05 | -3.70 | 67088.09 | 18692.81 | 15.47 |
| 2024-06-27 | 29.14 | 28.41 | -1.23 | -4.15 | 73439.12 | 21014.56 | 16.93 |
| 2024-06-26 | 27.70 | 29.64 | 1.43 | 5.07 | 88620.34 | 25792.42 | 20.43 |
| 2024-06-25 | 29.90 | 28.21 | -3.29 | -10.44 | 94992.00 | 27474.06 | 21.90 |
| 2024-06-24 | 28.86 | 31.50 | 1.33 | 4.41 | 132450.17 | 41063.75 | 30.54 |
| 2024-06-21 | 28.99 | 30.17 | 0.66 | 2.24 | 99935.60 | 29761.33 | 23.04 |
| 2024-06-20 | 30.00 | 29.51 | -2.40 | -7.52 | 118446.28 | 35518.06 | 27.31 |
| 2024-06-19 | 33.24 | 31.91 | -1.33 | -4.00 | 161514.23 | 53928.73 | 37.24 |
| 2024-06-18 | 30.26 | 33.24 | 2.04 | 6.54 | 174256.99 | 56843.98 | 40.18 |
| 2024-06-17 | 29.33 | 31.20 | 0.26 | 0.84 | 162035.93 | 47911.07 | 37.36 |
| 2024-06-14 | 25.57 | 30.94 | 5.16 | 20.02 | 150052.29 | 43453.24 | 34.59 |
| 2024-06-13 | 25.85 | 25.78 | -0.22 | -0.85 | 65605.94 | 17089.80 | 15.13 |
| 2024-06-12 | 25.11 | 26.00 | 0.55 | 2.16 | 77066.70 | 19757.63 | 17.77 |
| 2024-06-11 | 22.61 | 25.45 | 2.98 | 13.26 | 74828.00 | 18973.42 | 17.25 |
| 2024-06-07 | 21.99 | 22.47 | 0.74 | 3.41 | 16120.80 | 3620.82 | 3.72 |
| 2024-06-06 | 22.96 | 21.73 | -1.23 | -5.36 | 18256.60 | 4056.05 | 4.21 |
| 2024-06-05 | 23.43 | 22.96 | -0.69 | -2.92 | 13750.60 | 3192.92 | 3.17 |
| 2024-06-04 | 24.36 | 23.65 | -0.80 | -3.27 | 18818.47 | 4429.49 | 4.34 |
| 2024-06-03 | 25.09 | 24.45 | -0.77 | -3.05 | 19704.29 | 4849.14 | 4.54 |
| 2024-05-31 | 24.46 | 25.22 | 0.92 | 3.79 | 26436.36 | 6606.39 | 6.09 |
| 2024-05-30 | 24.14 | 24.30 | -0.17 | -0.70 | 19009.40 | 4610.22 | 4.38 |
| 2024-05-29 | 23.57 | 24.47 | 0.92 | 3.91 | 19925.60 | 4836.08 | 4.59 |
| 2024-05-28 | 23.70 | 23.55 | -0.15 | -0.63 | 11012.91 | 2603.26 | 2.54 |
| 2024-05-27 | 23.44 | 23.70 | 0.17 | 0.72 | 13545.40 | 3148.43 | 3.12 |
| 2024-05-24 | 24.26 | 23.53 | -0.56 | -2.33 | 13291.40 | 3161.47 | 3.06 |
| 2024-05-23 | 24.58 | 24.09 | -0.57 | -2.31 | 13538.00 | 3295.54 | 3.12 |
| 2024-05-22 | 29.25 | 29.98 | 0.53 | 1.80 | 12672.99 | 3776.60 | 3.51 |
| 2024-05-21 | 29.59 | 29.45 | -0.14 | -0.47 | 8018.00 | 2359.71 | 2.22 |
| 2024-05-20 | 29.80 | 29.59 | 0.03 | 0.10 | 11683.19 | 3450.57 | 3.23 |
| 2024-05-17 | 29.41 | 29.56 | 0.01 | 0.03 | 13752.00 | 4028.76 | 3.80 |
| 2024-05-16 | 28.45 | 29.55 | 1.10 | 3.87 | 19563.00 | 5739.63 | 5.41 |
| 2024-05-15 | 28.56 | 28.45 | -0.11 | -0.39 | 8709.68 | 2484.34 | 2.30 |
| 2024-05-14 | 28.32 | 28.56 | 0.48 | 1.71 | 13307.58 | 3773.11 | 3.51 |
| 2024-05-13 | 29.29 | 28.08 | -1.35 | -4.59 | 15864.00 | 4494.91 | 4.19 |
日K线
周K线
月K线
