软通动力(301236)股票信息
| 股票代码 | 301236 |
| 股票名称 | 软通动力 |
| 最新价/元 | 69.00 |
| 涨跌额/元 | 7.18 |
| 涨跌幅/% | 11.61 |
| 买入/元 | 68.99 |
| 卖出/元 | 69.00 |
| 昨收/元 | 61.82 |
| 今开/元 | 61.90 |
| 最高/元 | 74.18 |
| 最低/元 | 61.82 |
| 成交量/手 | 1991722.59 |
| 成交额/万 | 1418681.02 |
| 股净值/元 | 123.21 |
| 市净率 | 6.42 |
| 总市值/万 | 6575294.12 |
| 流通值/万 | 4694176.18 |
| 换手率/% | 29.28 |
| 入市日期 | 2022-03-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
软通动力(301236)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 | 61.90 | 69.00 | 7.18 | 11.61 | 1991722.59 | 1418681.02 | 29.28 |
| 2024-10-08 | 61.82 | 61.82 | 10.30 | 19.99 | 621830.49 | 382346.34 | 9.14 |
| 2024-09-30 | 49.00 | 51.52 | 8.59 | 20.01 | 751599.31 | 374452.92 | 11.05 |
| 2024-09-27 | 38.89 | 42.93 | 4.37 | 11.33 | 892414.99 | 366715.14 | 13.12 |
| 2024-09-26 | 36.48 | 38.56 | 2.00 | 5.47 | 819477.30 | 313509.77 | 12.05 |
| 2024-09-25 | 36.88 | 36.56 | -0.07 | -0.19 | 637200.60 | 238876.70 | 9.37 |
| 2024-09-24 | 36.20 | 36.63 | -0.18 | -0.49 | 695168.06 | 250226.02 | 10.22 |
| 2024-09-23 | 36.90 | 36.81 | 0.51 | 1.41 | 731258.21 | 272952.88 | 10.75 |
| 2024-09-20 | 34.20 | 36.30 | 2.37 | 6.99 | 698296.53 | 249362.96 | 10.26 |
| 2024-09-19 | 33.85 | 33.93 | 0.34 | 1.01 | 451633.26 | 153184.86 | 6.64 |
| 2024-09-18 | 32.74 | 33.59 | 1.16 | 3.58 | 261731.12 | 86691.27 | 3.85 |
| 2024-09-13 | 33.30 | 32.43 | -0.90 | -2.70 | 225719.23 | 73933.78 | 3.32 |
| 2024-09-12 | 33.33 | 33.33 | 0.22 | 0.66 | 354065.60 | 118945.38 | 5.20 |
| 2024-09-11 | 33.00 | 33.11 | -0.39 | -1.16 | 250452.51 | 82970.64 | 3.68 |
| 2024-09-10 | 32.43 | 33.50 | 1.25 | 3.88 | 370445.94 | 121837.68 | 5.45 |
| 2024-09-09 | 32.70 | 32.25 | -0.43 | -1.32 | 156981.41 | 50649.72 | 2.31 |
| 2024-09-06 | 33.35 | 32.68 | -0.58 | -1.74 | 181879.00 | 59738.69 | 2.67 |
| 2024-09-05 | 33.87 | 33.26 | -0.40 | -1.19 | 240971.70 | 80771.31 | 3.54 |
| 2024-09-04 | 34.20 | 33.66 | -0.52 | -1.52 | 281621.42 | 95394.63 | 4.14 |
| 2024-09-03 | 33.75 | 34.18 | 0.96 | 2.89 | 424856.20 | 143606.62 | 6.24 |
| 2024-09-02 | 34.03 | 33.22 | -0.81 | -2.38 | 372159.26 | 124338.91 | 5.47 |
| 2024-08-30 | 31.50 | 34.03 | 3.50 | 11.46 | 712234.67 | 240136.80 | 10.47 |
| 2024-08-29 | 29.89 | 30.53 | 0.78 | 2.62 | 289908.55 | 88149.62 | 4.26 |
| 2024-08-28 | 31.00 | 29.75 | -1.79 | -5.68 | 362708.83 | 107996.62 | 5.33 |
| 2024-08-27 | 31.57 | 31.54 | 0.29 | 0.93 | 371145.24 | 117707.66 | 5.46 |
| 2024-08-26 | 31.70 | 31.25 | -0.21 | -0.67 | 274372.33 | 86729.92 | 4.03 |
| 2024-08-23 | 32.00 | 31.46 | 0.89 | 2.91 | 365357.97 | 115553.10 | 5.37 |
| 2024-08-22 | 30.81 | 30.57 | -0.32 | -1.04 | 308642.54 | 97130.82 | 4.54 |
| 2024-08-21 | 31.11 | 30.89 | -0.22 | -0.71 | 124650.50 | 38825.87 | 1.83 |
| 2024-08-20 | 31.80 | 31.11 | -0.86 | -2.69 | 182008.32 | 56985.27 | 2.68 |
| 2024-08-19 | 31.76 | 31.97 | 0.20 | 0.63 | 261523.32 | 84845.22 | 3.84 |
| 2024-08-16 | 31.58 | 31.77 | 0.22 | 0.70 | 172145.98 | 54773.66 | 2.53 |
| 2024-08-15 | 31.20 | 31.55 | 0.17 | 0.54 | 150709.51 | 47577.36 | 2.22 |
| 2024-08-14 | 31.05 | 31.38 | 0.35 | 1.13 | 189537.01 | 59609.50 | 2.79 |
| 2024-08-13 | 30.55 | 31.03 | 0.35 | 1.14 | 102777.30 | 31540.85 | 1.51 |
| 2024-08-12 | 30.89 | 30.68 | -0.28 | -0.90 | 101574.95 | 31181.18 | 1.49 |
| 2024-08-09 | 31.68 | 30.96 | -0.19 | -0.61 | 110126.41 | 34476.50 | 1.62 |
| 2024-08-08 | 31.20 | 31.15 | -0.32 | -1.02 | 173875.49 | 53851.39 | 2.56 |
| 2024-08-07 | 31.84 | 31.47 | -0.39 | -1.22 | 141909.70 | 45164.96 | 2.09 |
| 2024-08-06 | 31.85 | 31.86 | 0.61 | 1.95 | 159657.90 | 50428.96 | 2.35 |
| 2024-08-05 | 32.50 | 31.25 | -1.55 | -4.73 | 277230.48 | 88862.16 | 4.08 |
| 2024-08-02 | 33.58 | 32.80 | -1.09 | -3.22 | 226376.64 | 75562.81 | 3.33 |
| 2024-08-01 | 34.30 | 33.89 | -0.56 | -1.63 | 263754.82 | 89730.10 | 3.88 |
| 2024-07-31 | 32.33 | 34.45 | 2.25 | 6.99 | 371638.03 | 124952.85 | 5.46 |
| 2024-07-30 | 32.76 | 32.20 | -0.53 | -1.62 | 175206.44 | 56702.50 | 2.58 |
| 2024-07-29 | 32.89 | 32.73 | -0.04 | -0.12 | 171711.16 | 56202.44 | 2.52 |
| 2024-07-26 | 32.69 | 32.77 | 0.24 | 0.74 | 173989.79 | 56929.69 | 2.56 |
| 2024-07-25 | 32.64 | 32.53 | -0.34 | -1.03 | 188050.69 | 61735.81 | 2.76 |
| 2024-07-24 | 33.79 | 32.87 | -0.93 | -2.75 | 255051.06 | 85360.79 | 3.75 |
| 2024-07-23 | 34.99 | 33.80 | -1.69 | -4.76 | 346004.48 | 119683.22 | 5.09 |
| 2024-07-22 | 35.50 | 35.49 | 1.37 | 4.02 | 548872.04 | 194979.57 | 8.07 |
| 2024-07-19 | 32.60 | 34.12 | 1.27 | 3.87 | 338609.33 | 114561.03 | 4.98 |
| 2024-07-18 | 33.30 | 32.85 | -0.55 | -1.65 | 264316.89 | 85708.09 | 3.89 |
| 2024-07-17 | 34.06 | 33.40 | -0.80 | -2.34 | 241500.80 | 81903.84 | 3.55 |
| 2024-07-16 | 32.03 | 34.20 | 2.05 | 6.38 | 410030.59 | 137495.22 | 6.03 |
| 2024-07-15 | 32.40 | 32.15 | -0.67 | -2.04 | 210162.73 | 67800.40 | 3.09 |
| 2024-07-12 | 33.56 | 32.82 | -1.12 | -3.30 | 260071.19 | 85897.05 | 3.82 |
| 2024-07-11 | 34.25 | 33.94 | 0.45 | 1.34 | 285158.25 | 97529.11 | 4.19 |
| 2024-07-10 | 33.70 | 33.49 | -0.49 | -1.44 | 205791.99 | 69601.96 | 3.02 |
| 2024-07-09 | 32.87 | 33.98 | 1.03 | 3.13 | 262881.92 | 88019.55 | 3.86 |
| 2024-07-08 | 33.64 | 32.95 | -0.95 | -2.80 | 185245.31 | 61511.79 | 2.72 |
| 2024-07-05 | 33.47 | 33.90 | 0.57 | 1.71 | 215239.34 | 72549.44 | 3.16 |
| 2024-07-04 | 34.19 | 33.33 | -0.62 | -1.83 | 214498.85 | 72279.10 | 3.15 |
| 2024-07-03 | 35.32 | 33.95 | -1.68 | -4.72 | 325532.47 | 111585.26 | 4.79 |
| 2024-07-02 | 35.92 | 35.63 | -0.29 | -0.81 | 246006.83 | 88904.57 | 3.62 |
| 2024-07-01 | 35.20 | 35.92 | 0.71 | 2.02 | 231858.34 | 82767.70 | 3.41 |
| 2024-06-28 | 35.20 | 35.21 | -0.02 | -0.06 | 263519.11 | 94044.03 | 3.87 |
| 2024-06-27 | 36.44 | 35.23 | -1.64 | -4.45 | 292266.20 | 104880.39 | 4.30 |
| 2024-06-26 | 35.30 | 36.87 | 1.66 | 4.72 | 372808.15 | 134482.96 | 5.48 |
| 2024-06-25 | 37.60 | 35.21 | -2.43 | -6.46 | 458201.76 | 165113.70 | 6.74 |
| 2024-06-24 | 40.10 | 37.64 | -2.87 | -7.09 | 468636.99 | 182326.90 | 6.89 |
| 2024-06-21 | 40.70 | 40.51 | -0.33 | -0.81 | 296203.35 | 120867.94 | 4.35 |
| 2024-06-20 | 42.23 | 40.84 | -1.37 | -3.25 | 384788.96 | 157759.24 | 5.66 |
| 2024-06-19 | 43.28 | 42.21 | -0.38 | -0.89 | 493321.47 | 209778.04 | 7.25 |
| 2024-06-18 | 40.90 | 42.59 | 1.68 | 4.11 | 554810.45 | 230837.80 | 8.16 |
| 2024-06-17 | 41.46 | 40.91 | -0.55 | -1.33 | 407070.60 | 167103.14 | 5.98 |
| 2024-06-14 | 40.68 | 41.46 | 0.54 | 1.32 | 564141.35 | 233946.29 | 8.29 |
| 2024-06-13 | 40.56 | 40.92 | 1.72 | 4.39 | 520924.21 | 212615.91 | 7.66 |
| 2024-06-12 | 38.80 | 39.38 | 0.56 | 1.44 | 310127.00 | 122947.78 | 4.56 |
| 2024-06-11 | 37.30 | 38.82 | 1.27 | 3.38 | 283871.92 | 108997.40 | 4.17 |
| 2024-06-07 | 39.12 | 37.55 | -1.12 | -2.90 | 353108.77 | 133579.49 | 5.19 |
| 2024-06-06 | 39.09 | 38.67 | -0.30 | -0.77 | 348860.97 | 136509.32 | 5.13 |
| 2024-06-05 | 39.56 | 38.97 | -0.55 | -1.39 | 236152.09 | 93593.50 | 3.47 |
| 2024-06-04 | 39.94 | 39.52 | -0.59 | -1.47 | 240343.22 | 94847.48 | 3.53 |
| 2024-06-03 | 40.03 | 40.11 | 0.33 | 0.83 | 313378.29 | 125614.79 | 4.61 |
| 2024-05-31 | 38.33 | 39.78 | 1.74 | 4.57 | 528625.53 | 211711.95 | 7.77 |
| 2024-05-30 | 37.95 | 38.04 | 0.01 | 0.03 | 199745.45 | 75797.97 | 2.94 |
| 2024-05-29 | 38.81 | 38.03 | -0.58 | -1.50 | 275052.78 | 105340.44 | 4.04 |
| 2024-05-28 | 39.62 | 38.61 | -1.25 | -3.14 | 255035.13 | 99961.81 | 3.75 |
| 2024-05-27 | 39.62 | 39.86 | 0.36 | 0.91 | 280910.55 | 110558.15 | 4.13 |
| 2024-05-24 | 40.69 | 39.50 | -1.11 | -2.73 | 308319.28 | 124825.12 | 4.53 |
| 2024-05-23 | 41.77 | 40.61 | -0.85 | -2.05 | 335455.42 | 138088.05 | 4.93 |
| 2024-05-22 | 40.41 | 41.46 | 0.65 | 1.59 | 441745.60 | 182780.92 | 6.49 |
| 2024-05-21 | 40.60 | 40.81 | 0.72 | 1.80 | 494354.74 | 203647.12 | 7.27 |
| 2024-05-20 | 39.48 | 40.09 | 0.58 | 1.47 | 268524.66 | 107099.58 | 3.95 |
| 2024-05-17 | 38.60 | 39.51 | 0.61 | 1.57 | 263026.51 | 103193.65 | 3.87 |
| 2024-05-16 | 39.71 | 38.90 | -0.61 | -1.54 | 265330.98 | 104323.38 | 3.90 |
| 2024-05-15 | 39.20 | 39.51 | 0.21 | 0.53 | 317889.08 | 125612.81 | 4.67 |
| 2024-05-14 | 38.96 | 39.30 | 0.79 | 2.05 | 296219.24 | 116040.50 | 4.35 |
| 2024-05-13 | 39.51 | 38.51 | -1.14 | -2.88 | 277361.09 | 107556.56 | 4.08 |
日K线
周K线
月K线
