观想科技(301213)股票信息
| 股票代码 | 301213 |
| 股票名称 | 观想科技 |
| 最新价/元 | 37.96 |
| 涨跌额/元 | -6.77 |
| 涨跌幅/% | -15.14 |
| 买入/元 | 37.96 |
| 卖出/元 | 37.97 |
| 昨收/元 | 44.73 |
| 今开/元 | 41.00 |
| 最高/元 | 42.66 |
| 最低/元 | 37.00 |
| 成交量/手 | 52069.35 |
| 成交额/万 | 21018.05 |
| 股净值/元 | -1454.41 |
| 市净率 | 3.78 |
| 总市值/万 | 303680.00 |
| 流通值/万 | 110557.17 |
| 换手率/% | 17.88 |
| 入市日期 | 2021-12-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
观想科技(301213)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 | 41.00 | 37.96 | -6.77 | -15.14 | 52069.35 | 21018.05 | 17.88 |
| 2024-10-08 | 44.00 | 44.83 | 7.47 | 20.00 | 78259.36 | 33168.78 | 26.87 |
| 2024-09-30 | 33.98 | 37.36 | 4.65 | 14.22 | 61708.85 | 21933.92 | 21.19 |
| 2024-09-27 | 31.15 | 32.71 | 1.60 | 5.14 | 41380.22 | 13377.70 | 14.21 |
| 2024-09-26 | 30.49 | 31.11 | 0.05 | 0.16 | 29727.00 | 9150.26 | 10.21 |
| 2024-09-25 | 30.40 | 31.06 | 0.82 | 2.71 | 44337.00 | 13673.65 | 15.22 |
| 2024-09-24 | 29.50 | 30.24 | 0.30 | 1.00 | 32349.35 | 9608.79 | 11.11 |
| 2024-09-23 | 28.73 | 29.94 | 1.04 | 3.60 | 31104.00 | 9236.23 | 10.68 |
| 2024-09-20 | 28.50 | 28.90 | 0.88 | 3.14 | 24966.00 | 7225.57 | 8.57 |
| 2024-09-19 | 27.97 | 28.02 | 0.22 | 0.79 | 12033.00 | 3371.92 | 4.13 |
| 2024-09-18 | 27.28 | 27.80 | 0.39 | 1.42 | 13112.00 | 3595.83 | 4.50 |
| 2024-09-13 | 27.78 | 27.41 | -0.50 | -1.79 | 10365.00 | 2850.63 | 3.56 |
| 2024-09-12 | 28.39 | 27.91 | -0.66 | -2.31 | 13342.00 | 3766.87 | 4.58 |
| 2024-09-11 | 29.06 | 28.57 | -0.61 | -2.09 | 11937.00 | 3429.62 | 4.10 |
| 2024-09-10 | 28.95 | 29.18 | -0.03 | -0.10 | 17991.00 | 5218.20 | 6.18 |
| 2024-09-09 | 28.48 | 29.21 | 1.07 | 3.80 | 24823.00 | 7172.58 | 8.52 |
| 2024-09-06 | 28.53 | 28.14 | -0.38 | -1.33 | 12731.00 | 3617.78 | 4.37 |
| 2024-09-05 | 28.23 | 28.52 | 0.23 | 0.81 | 9738.00 | 2772.74 | 3.34 |
| 2024-09-04 | 28.16 | 28.29 | -0.37 | -1.29 | 11191.00 | 3164.21 | 3.84 |
| 2024-09-03 | 28.60 | 28.66 | 0.30 | 1.06 | 13482.07 | 3861.32 | 4.63 |
| 2024-09-02 | 29.00 | 28.36 | -0.94 | -3.21 | 18296.00 | 5272.59 | 6.28 |
| 2024-08-30 | 28.41 | 29.30 | 0.39 | 1.35 | 35583.25 | 10334.57 | 12.22 |
| 2024-08-29 | 28.50 | 28.91 | 0.77 | 2.74 | 37698.00 | 10955.82 | 12.94 |
| 2024-08-28 | 27.52 | 28.14 | 1.43 | 5.35 | 33956.00 | 9553.49 | 11.66 |
| 2024-08-27 | 27.26 | 26.71 | -0.84 | -3.05 | 12951.15 | 3484.60 | 4.45 |
| 2024-08-26 | 27.08 | 27.55 | 0.38 | 1.40 | 11379.00 | 3118.36 | 3.91 |
| 2024-08-23 | 27.36 | 27.17 | -0.41 | -1.49 | 12642.73 | 3447.83 | 4.34 |
| 2024-08-22 | 28.28 | 27.58 | -0.70 | -2.48 | 16048.00 | 4487.73 | 5.51 |
| 2024-08-21 | 28.02 | 28.28 | -0.26 | -0.91 | 14741.80 | 4172.30 | 5.06 |
| 2024-08-20 | 29.64 | 28.54 | -1.60 | -5.31 | 25203.00 | 7283.26 | 8.65 |
| 2024-08-19 | 28.91 | 30.14 | 1.26 | 4.36 | 36305.15 | 10742.53 | 12.47 |
| 2024-08-16 | 29.67 | 28.88 | -1.04 | -3.48 | 26977.06 | 7901.37 | 9.26 |
| 2024-08-15 | 29.69 | 29.92 | 0.03 | 0.10 | 22031.00 | 6575.59 | 7.56 |
| 2024-08-14 | 30.30 | 29.89 | -0.42 | -1.39 | 19052.65 | 5732.37 | 6.54 |
| 2024-08-13 | 29.98 | 30.31 | 0.19 | 0.63 | 22787.00 | 6873.98 | 7.82 |
| 2024-08-12 | 30.64 | 30.12 | -1.29 | -4.11 | 29461.50 | 8852.32 | 10.12 |
| 2024-08-09 | 33.11 | 31.41 | -1.69 | -5.11 | 40504.50 | 13103.17 | 13.91 |
| 2024-08-08 | 34.43 | 33.10 | -2.32 | -6.55 | 47986.57 | 16048.15 | 16.48 |
| 2024-08-07 | 35.02 | 35.42 | -0.31 | -0.87 | 60672.50 | 21084.96 | 20.83 |
| 2024-08-06 | 36.34 | 35.73 | -2.36 | -6.20 | 98666.15 | 35380.99 | 33.88 |
| 2024-08-05 | 31.23 | 38.09 | 6.35 | 20.01 | 96546.07 | 36177.68 | 33.15 |
| 2024-08-02 | 32.50 | 31.74 | -1.27 | -3.85 | 36511.00 | 11873.21 | 12.54 |
| 2024-08-01 | 33.53 | 33.01 | -0.99 | -2.91 | 50758.00 | 17105.01 | 17.43 |
| 2024-07-31 | 32.23 | 34.00 | 1.11 | 3.38 | 66086.07 | 21779.99 | 22.69 |
| 2024-07-30 | 31.32 | 32.89 | 0.97 | 3.04 | 56393.00 | 18397.15 | 19.36 |
| 2024-07-29 | 31.55 | 31.92 | -0.71 | -2.18 | 44782.00 | 14173.64 | 15.38 |
| 2024-07-26 | 31.17 | 32.63 | 1.28 | 4.08 | 68400.00 | 22099.35 | 23.49 |
| 2024-07-25 | 29.52 | 31.35 | 0.94 | 3.09 | 41719.00 | 12768.28 | 14.32 |
| 2024-07-24 | 30.00 | 30.41 | 0.41 | 1.37 | 37643.00 | 11277.59 | 12.92 |
| 2024-07-23 | 31.26 | 30.00 | -1.26 | -4.03 | 34601.00 | 10551.35 | 11.88 |
| 2024-07-22 | 30.95 | 31.26 | -0.32 | -1.01 | 35945.02 | 11220.18 | 12.34 |
| 2024-07-19 | 31.00 | 31.58 | -0.12 | -0.38 | 53914.17 | 16869.16 | 18.51 |
| 2024-07-18 | 31.31 | 31.70 | -1.30 | -3.94 | 57708.32 | 18131.35 | 19.81 |
| 2024-07-17 | 29.81 | 33.00 | 2.20 | 7.14 | 76659.48 | 24166.03 | 26.32 |
| 2024-07-16 | 30.37 | 30.80 | -0.03 | -0.10 | 68350.07 | 20687.77 | 23.47 |
| 2024-07-15 | 26.08 | 30.83 | 5.14 | 20.01 | 28694.27 | 8738.29 | 9.85 |
| 2024-07-12 | 26.63 | 25.69 | -0.59 | -2.25 | 8484.00 | 2218.10 | 2.91 |
| 2024-07-11 | 25.98 | 26.28 | 0.66 | 2.58 | 9517.00 | 2494.32 | 3.27 |
| 2024-07-10 | 25.61 | 25.62 | 0.04 | 0.16 | 8824.00 | 2274.75 | 3.03 |
| 2024-07-09 | 25.11 | 25.58 | 0.48 | 1.91 | 11463.00 | 2879.90 | 3.94 |
| 2024-07-08 | 25.91 | 25.10 | -1.13 | -4.31 | 10502.00 | 2664.14 | 3.61 |
| 2024-07-05 | 25.38 | 26.23 | 0.69 | 2.70 | 11600.00 | 3002.54 | 3.98 |
| 2024-07-04 | 26.30 | 25.54 | -0.87 | -3.29 | 12900.00 | 3348.32 | 4.43 |
| 2024-07-03 | 27.51 | 26.41 | -1.07 | -3.89 | 12862.00 | 3424.40 | 4.42 |
| 2024-07-02 | 26.98 | 27.48 | 0.66 | 2.46 | 15238.00 | 4193.14 | 5.23 |
| 2024-07-01 | 26.66 | 26.82 | -0.49 | -1.79 | 13546.00 | 3601.09 | 4.65 |
| 2024-06-28 | 26.39 | 27.31 | 0.61 | 2.29 | 21698.00 | 5957.42 | 7.45 |
| 2024-06-27 | 26.88 | 26.70 | -0.40 | -1.48 | 18135.87 | 4940.78 | 6.23 |
| 2024-06-26 | 25.32 | 27.10 | 1.79 | 7.07 | 13812.00 | 3619.65 | 4.74 |
| 2024-06-25 | 25.33 | 25.31 | -0.24 | -0.94 | 9491.00 | 2412.94 | 3.26 |
| 2024-06-24 | 26.87 | 25.55 | -1.32 | -4.91 | 11097.00 | 2875.96 | 3.81 |
| 2024-06-21 | 27.28 | 26.87 | -0.42 | -1.54 | 7434.00 | 2001.17 | 2.55 |
| 2024-06-20 | 28.20 | 27.29 | -1.06 | -3.74 | 14415.00 | 3996.38 | 4.95 |
| 2024-06-19 | 28.32 | 28.35 | -0.20 | -0.70 | 17575.00 | 4986.96 | 6.03 |
| 2024-06-18 | 27.43 | 28.55 | 1.36 | 5.00 | 22798.00 | 6414.74 | 7.83 |
| 2024-06-17 | 27.20 | 27.19 | -0.25 | -0.91 | 17668.00 | 4842.33 | 6.07 |
| 2024-06-14 | 26.72 | 27.44 | 0.54 | 2.01 | 15304.00 | 4132.93 | 5.25 |
| 2024-06-13 | 26.85 | 26.90 | 0.23 | 0.86 | 14204.00 | 3794.76 | 4.88 |
| 2024-06-12 | 25.70 | 26.67 | 0.61 | 2.34 | 15571.47 | 4139.19 | 5.35 |
| 2024-06-11 | 25.08 | 26.06 | 0.92 | 3.66 | 16364.00 | 4161.34 | 5.62 |
| 2024-06-07 | 24.95 | 25.14 | 0.44 | 1.78 | 16096.47 | 4013.36 | 5.53 |
| 2024-06-06 | 26.03 | 24.70 | -1.58 | -6.01 | 28684.57 | 7176.79 | 9.85 |
| 2024-06-05 | 26.13 | 26.28 | 0.06 | 0.23 | 24712.00 | 6547.26 | 8.48 |
| 2024-06-04 | 27.50 | 26.22 | -4.54 | -14.76 | 49936.00 | 13021.74 | 17.15 |
| 2024-06-03 | 32.21 | 30.76 | -1.49 | -4.62 | 23768.41 | 7443.50 | 8.16 |
| 2024-05-31 | 30.99 | 32.25 | 1.11 | 3.57 | 30767.65 | 9857.22 | 10.56 |
| 2024-05-30 | 30.63 | 31.14 | 0.22 | 0.71 | 16214.00 | 5015.56 | 5.57 |
| 2024-05-29 | 30.63 | 30.92 | -0.09 | -0.29 | 14952.00 | 4652.92 | 5.13 |
| 2024-05-28 | 31.40 | 31.01 | -0.73 | -2.30 | 21316.00 | 6711.14 | 7.32 |
| 2024-05-27 | 32.51 | 31.74 | -1.36 | -4.11 | 28626.00 | 9029.27 | 9.83 |
| 2024-05-24 | 31.31 | 33.10 | 0.58 | 1.78 | 52670.93 | 17128.95 | 18.08 |
| 2024-05-23 | 31.79 | 32.52 | 1.13 | 3.60 | 44829.93 | 14539.94 | 15.39 |
| 2024-05-22 | 31.39 | 31.39 | 0.16 | 0.51 | 12197.00 | 3808.19 | 4.19 |
| 2024-05-21 | 31.77 | 31.23 | -0.96 | -2.98 | 17827.00 | 5573.25 | 6.12 |
| 2024-05-20 | 31.80 | 32.19 | 0.68 | 2.16 | 28683.00 | 9164.30 | 9.85 |
| 2024-05-17 | 30.29 | 31.51 | 1.22 | 4.03 | 27606.00 | 8618.35 | 9.48 |
| 2024-05-16 | 30.17 | 30.29 | 0.05 | 0.17 | 15562.00 | 4740.05 | 5.34 |
| 2024-05-15 | 30.71 | 30.24 | -0.51 | -1.66 | 18719.39 | 5708.54 | 6.43 |
| 2024-05-14 | 30.58 | 30.75 | -0.08 | -0.26 | 19008.00 | 5875.18 | 6.53 |
| 2024-05-13 | 33.32 | 30.83 | -3.70 | -10.72 | 39788.41 | 12592.77 | 13.66 |
日K线
周K线
月K线
