实朴检测(301228)股票信息
| 股票代码 | 301228 |
| 股票名称 | 实朴检测 |
| 最新价/元 | 12.25 |
| 涨跌额/元 | -2.88 |
| 涨跌幅/% | -19.04 |
| 买入/元 | 12.24 |
| 卖出/元 | 12.25 |
| 昨收/元 | 15.13 |
| 今开/元 | 14.14 |
| 最高/元 | 14.21 |
| 最低/元 | 12.17 |
| 成交量/手 | 96465.64 |
| 成交额/万 | 12808.64 |
| 股净值/元 | -15.71 |
| 市净率 | 1.94 |
| 总市值/万 | 147000.00 |
| 流通值/万 | 67090.16 |
| 换手率/% | 17.61 |
| 入市日期 | 2022-01-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
实朴检测(301228)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 | 14.14 | 12.25 | -2.88 | -19.04 | 96465.64 | 12808.64 | 17.61 |
| 2024-10-08 | 15.71 | 15.13 | 1.48 | 10.84 | 145565.01 | 21656.02 | 26.58 |
| 2024-09-30 | 12.34 | 13.65 | 1.55 | 12.81 | 159085.40 | 20468.76 | 29.05 |
| 2024-09-27 | 11.11 | 12.10 | 0.77 | 6.80 | 143661.93 | 16580.22 | 26.23 |
| 2024-09-26 | 11.00 | 11.33 | 0.31 | 2.81 | 98549.54 | 11018.38 | 17.99 |
| 2024-09-25 | 10.80 | 11.02 | 0.22 | 2.04 | 119403.44 | 13260.38 | 21.80 |
| 2024-09-24 | 10.80 | 10.80 | -0.07 | -0.64 | 104806.99 | 11233.53 | 19.14 |
| 2024-09-23 | 10.60 | 10.87 | -0.17 | -1.54 | 114229.82 | 12167.65 | 20.86 |
| 2024-09-20 | 10.19 | 11.04 | 1.04 | 10.40 | 138552.96 | 15063.94 | 25.30 |
| 2024-09-19 | 9.79 | 10.00 | 0.30 | 3.09 | 30610.18 | 3040.82 | 5.59 |
| 2024-09-18 | 9.76 | 9.70 | -0.06 | -0.62 | 25880.73 | 2473.92 | 4.73 |
| 2024-09-13 | 9.91 | 9.76 | -0.15 | -1.51 | 17231.03 | 1697.39 | 3.15 |
| 2024-09-12 | 10.13 | 9.91 | -0.10 | -1.00 | 21247.00 | 2139.46 | 3.88 |
| 2024-09-11 | 10.07 | 10.01 | -0.14 | -1.38 | 17806.00 | 1793.15 | 3.25 |
| 2024-09-10 | 10.05 | 10.15 | 0.13 | 1.30 | 24032.00 | 2421.65 | 4.39 |
| 2024-09-09 | 9.90 | 10.02 | 0.13 | 1.31 | 22405.50 | 2222.92 | 4.09 |
| 2024-09-06 | 10.32 | 9.89 | -0.34 | -3.32 | 31060.32 | 3111.27 | 5.67 |
| 2024-09-05 | 10.12 | 10.23 | 0.15 | 1.49 | 31470.00 | 3201.38 | 5.75 |
| 2024-09-04 | 10.23 | 10.08 | -0.39 | -3.73 | 36216.50 | 3681.74 | 6.61 |
| 2024-09-03 | 10.28 | 10.47 | 0.19 | 1.85 | 51136.36 | 5291.02 | 9.34 |
| 2024-09-02 | 10.27 | 10.28 | -0.12 | -1.15 | 48698.00 | 5078.32 | 8.89 |
| 2024-08-30 | 10.00 | 10.40 | 0.46 | 4.63 | 66047.58 | 6814.16 | 12.06 |
| 2024-08-29 | 9.88 | 9.94 | 0.08 | 0.81 | 39767.00 | 3932.54 | 7.26 |
| 2024-08-28 | 10.13 | 9.86 | -0.64 | -6.10 | 69164.00 | 6905.04 | 12.61 |
| 2024-08-27 | 10.23 | 10.50 | 0.46 | 4.58 | 98473.54 | 10297.41 | 17.95 |
| 2024-08-26 | 9.91 | 10.04 | 0.31 | 3.19 | 45211.00 | 4526.25 | 8.24 |
| 2024-08-23 | 9.99 | 9.73 | -0.29 | -2.89 | 41947.78 | 4097.83 | 7.65 |
| 2024-08-22 | 10.52 | 10.02 | -0.65 | -6.09 | 65022.80 | 6625.93 | 11.85 |
| 2024-08-21 | 10.41 | 10.67 | 0.20 | 1.91 | 85619.10 | 9137.76 | 15.61 |
| 2024-08-20 | 11.11 | 10.47 | -1.03 | -8.96 | 95506.00 | 10147.72 | 17.41 |
| 2024-08-19 | 10.50 | 11.50 | 0.85 | 7.98 | 139913.22 | 15493.14 | 25.50 |
| 2024-08-16 | 10.23 | 10.65 | 0.37 | 3.60 | 99846.60 | 10544.20 | 18.20 |
| 2024-08-15 | 10.28 | 10.28 | -0.14 | -1.34 | 42698.00 | 4376.73 | 7.78 |
| 2024-08-14 | 10.31 | 10.42 | 0.01 | 0.10 | 55344.07 | 5763.56 | 10.09 |
| 2024-08-13 | 9.91 | 10.41 | 0.34 | 3.38 | 73111.32 | 7451.16 | 13.33 |
| 2024-08-12 | 9.96 | 10.07 | 0.24 | 2.44 | 42465.96 | 4229.81 | 7.74 |
| 2024-08-09 | 9.87 | 9.83 | -0.04 | -0.41 | 25282.70 | 2511.78 | 4.61 |
| 2024-08-08 | 9.90 | 9.87 | -0.13 | -1.30 | 29681.00 | 2921.07 | 5.41 |
| 2024-08-07 | 10.00 | 10.00 | -0.04 | -0.40 | 25312.45 | 2546.16 | 4.61 |
| 2024-08-06 | 9.78 | 10.04 | 0.32 | 3.29 | 38443.90 | 3815.72 | 7.01 |
| 2024-08-05 | 9.93 | 9.72 | -0.29 | -2.90 | 47412.86 | 4708.78 | 8.64 |
| 2024-08-02 | 10.10 | 10.01 | -0.11 | -1.09 | 57189.00 | 5856.52 | 10.42 |
| 2024-08-01 | 10.08 | 10.12 | -0.01 | -0.10 | 36282.39 | 3679.38 | 6.61 |
| 2024-07-31 | 9.86 | 10.13 | 0.25 | 2.53 | 42140.73 | 4215.20 | 7.68 |
| 2024-07-30 | 9.81 | 9.88 | -0.02 | -0.20 | 33660.73 | 3326.74 | 6.14 |
| 2024-07-29 | 9.78 | 9.90 | 0.11 | 1.12 | 36892.00 | 3613.71 | 6.72 |
| 2024-07-26 | 9.69 | 9.79 | 0.14 | 1.45 | 32908.00 | 3202.03 | 6.00 |
| 2024-07-25 | 9.50 | 9.65 | 0.06 | 0.63 | 34426.00 | 3297.73 | 6.27 |
| 2024-07-24 | 9.73 | 9.59 | -0.24 | -2.44 | 53507.20 | 5148.69 | 9.75 |
| 2024-07-23 | 10.09 | 9.83 | -0.27 | -2.67 | 59199.81 | 5944.59 | 10.79 |
| 2024-07-22 | 10.00 | 10.10 | -0.06 | -0.59 | 64566.66 | 6476.81 | 11.77 |
| 2024-07-19 | 10.29 | 10.16 | -0.68 | -6.27 | 100149.68 | 10202.94 | 18.25 |
| 2024-07-18 | 10.95 | 10.84 | 0.09 | 0.84 | 121022.08 | 13383.41 | 22.06 |
| 2024-07-17 | 10.59 | 10.75 | -0.01 | -0.09 | 107626.39 | 11624.50 | 19.62 |
| 2024-07-16 | 10.87 | 10.76 | -0.29 | -2.62 | 86731.23 | 9280.50 | 15.81 |
| 2024-07-15 | 11.23 | 11.05 | -0.67 | -5.72 | 119796.62 | 13252.90 | 21.83 |
| 2024-07-12 | 12.37 | 11.72 | -1.38 | -10.53 | 167543.71 | 20349.20 | 30.54 |
| 2024-07-11 | 12.47 | 13.10 | -0.41 | -3.04 | 235131.11 | 30629.30 | 42.86 |
| 2024-07-10 | 11.80 | 13.51 | 2.25 | 19.98 | 214850.30 | 27293.31 | 39.16 |
| 2024-07-09 | 12.13 | 11.26 | 0.35 | 3.21 | 178536.67 | 20893.94 | 32.54 |
| 2024-07-08 | 9.08 | 10.91 | 1.82 | 20.02 | 82076.60 | 8083.10 | 14.96 |
| 2024-07-05 | 8.97 | 9.09 | 0.13 | 1.45 | 22676.00 | 2055.56 | 4.13 |
| 2024-07-04 | 9.43 | 8.96 | -0.41 | -4.38 | 20962.01 | 1900.66 | 3.82 |
| 2024-07-03 | 9.49 | 9.37 | -0.17 | -1.78 | 14225.00 | 1337.14 | 2.59 |
| 2024-07-02 | 9.44 | 9.54 | 0.22 | 2.36 | 20648.89 | 1967.05 | 3.76 |
| 2024-07-01 | 9.34 | 9.32 | -0.03 | -0.32 | 16945.59 | 1569.09 | 3.09 |
| 2024-06-28 | 9.36 | 9.35 | -0.01 | -0.11 | 19957.00 | 1878.90 | 3.64 |
| 2024-06-27 | 9.55 | 9.36 | -0.17 | -1.78 | 24670.00 | 2358.80 | 4.50 |
| 2024-06-26 | 9.04 | 9.53 | 0.50 | 5.54 | 28548.56 | 2641.34 | 5.20 |
| 2024-06-25 | 8.91 | 9.03 | 0.12 | 1.35 | 21877.00 | 1980.74 | 3.99 |
| 2024-06-24 | 9.36 | 8.91 | -0.49 | -5.21 | 29009.64 | 2606.50 | 5.29 |
| 2024-06-21 | 9.49 | 9.40 | -0.08 | -0.84 | 18010.00 | 1697.00 | 3.28 |
| 2024-06-20 | 9.87 | 9.48 | -0.35 | -3.56 | 22736.00 | 2182.58 | 4.14 |
| 2024-06-19 | 9.91 | 9.83 | -0.09 | -0.91 | 24106.00 | 2373.48 | 4.39 |
| 2024-06-18 | 9.61 | 9.92 | 0.35 | 3.66 | 22226.00 | 2179.93 | 4.05 |
| 2024-06-17 | 9.85 | 9.57 | -0.28 | -2.84 | 20608.00 | 1984.34 | 3.76 |
| 2024-06-14 | 9.81 | 9.85 | 0.00 | 0.00 | 20272.01 | 1975.33 | 3.69 |
| 2024-06-13 | 9.95 | 9.85 | -0.06 | -0.61 | 28342.00 | 2775.70 | 5.17 |
| 2024-06-12 | 9.27 | 9.91 | 0.64 | 6.90 | 42211.00 | 4129.08 | 7.69 |
| 2024-06-11 | 9.42 | 9.27 | -0.20 | -2.11 | 31265.00 | 2865.18 | 5.70 |
| 2024-06-07 | 9.05 | 9.47 | 0.59 | 6.64 | 40527.14 | 3786.87 | 7.39 |
| 2024-06-06 | 9.61 | 8.88 | -0.73 | -7.60 | 42957.22 | 3885.13 | 7.83 |
| 2024-06-05 | 9.96 | 9.61 | -0.32 | -3.22 | 27348.00 | 2660.26 | 4.98 |
| 2024-06-04 | 10.30 | 9.93 | -0.28 | -2.74 | 30616.00 | 3027.46 | 5.58 |
| 2024-06-03 | 10.74 | 10.21 | -0.54 | -5.02 | 33414.00 | 3463.24 | 6.09 |
| 2024-05-31 | 10.51 | 10.75 | 0.29 | 2.77 | 26933.97 | 2864.22 | 4.91 |
| 2024-05-30 | 10.68 | 10.46 | -0.09 | -0.85 | 28688.66 | 3056.48 | 5.23 |
| 2024-05-29 | 10.48 | 10.55 | 0.14 | 1.35 | 17400.00 | 1840.77 | 3.17 |
| 2024-05-28 | 10.62 | 10.41 | -0.21 | -1.98 | 16038.73 | 1681.99 | 2.92 |
| 2024-05-27 | 10.79 | 10.62 | 0.02 | 0.19 | 20873.46 | 2188.04 | 3.80 |
| 2024-05-24 | 10.83 | 10.60 | -0.22 | -2.03 | 17678.15 | 1893.20 | 3.22 |
| 2024-05-23 | 11.15 | 10.82 | -0.32 | -2.87 | 19238.00 | 2097.60 | 3.51 |
| 2024-05-22 | 11.00 | 11.14 | 0.07 | 0.63 | 17702.31 | 1969.53 | 3.23 |
| 2024-05-21 | 11.37 | 11.07 | -0.33 | -2.90 | 30212.73 | 3367.77 | 5.51 |
| 2024-05-20 | 11.68 | 11.40 | -0.09 | -0.78 | 25394.42 | 2906.23 | 4.63 |
| 2024-05-17 | 11.63 | 11.49 | 0.02 | 0.17 | 24804.42 | 2830.75 | 4.52 |
| 2024-05-16 | 11.06 | 11.47 | 0.42 | 3.80 | 37230.00 | 4258.22 | 6.79 |
| 2024-05-15 | 10.99 | 11.05 | 0.09 | 0.82 | 23761.36 | 2625.51 | 4.33 |
| 2024-05-14 | 10.76 | 10.96 | 0.20 | 1.86 | 22339.00 | 2438.23 | 4.07 |
| 2024-05-13 | 11.30 | 10.76 | -0.54 | -4.78 | 36938.77 | 4014.79 | 6.73 |
日K线
周K线
月K线
