同星科技(301252)股票信息
| 股票代码 | 301252 |
| 股票名称 | 同星科技 |
| 最新价/元 | 27.31 |
| 涨跌额/元 | -4.49 |
| 涨跌幅/% | -14.12 |
| 买入/元 | 27.30 |
| 卖出/元 | 27.31 |
| 昨收/元 | 31.80 |
| 今开/元 | 30.39 |
| 最高/元 | 30.70 |
| 最低/元 | 27.31 |
| 成交量/手 | 44196.22 |
| 成交额/万 | 12920.35 |
| 股净值/元 | 16.35 |
| 市净率 | 2.71 |
| 总市值/万 | 316796.00 |
| 流通值/万 | 89098.88 |
| 换手率/% | 13.55 |
| 入市日期 | 2023-05-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
同星科技(301252)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 | 30.39 | 27.31 | -4.49 | -14.12 | 44196.22 | 12920.35 | 13.55 |
| 2024-10-08 | 34.02 | 31.80 | 2.97 | 10.30 | 66401.35 | 21060.62 | 20.35 |
| 2024-09-30 | 26.37 | 28.83 | 3.33 | 13.06 | 57389.53 | 15985.78 | 17.59 |
| 2024-09-27 | 24.02 | 25.50 | 1.76 | 7.41 | 31178.80 | 7801.27 | 9.56 |
| 2024-09-26 | 23.20 | 23.74 | 0.52 | 2.24 | 13888.00 | 3262.87 | 4.26 |
| 2024-09-25 | 23.30 | 23.22 | 0.28 | 1.22 | 19195.75 | 4503.76 | 5.88 |
| 2024-09-24 | 22.40 | 22.94 | 0.70 | 3.15 | 13140.00 | 2974.45 | 4.03 |
| 2024-09-23 | 22.20 | 22.24 | 0.04 | 0.18 | 4762.60 | 1060.69 | 1.46 |
| 2024-09-20 | 22.45 | 22.20 | -0.19 | -0.85 | 6141.20 | 1366.46 | 1.88 |
| 2024-09-19 | 22.16 | 22.39 | 0.33 | 1.50 | 7197.70 | 1607.18 | 2.21 |
| 2024-09-18 | 22.25 | 22.06 | -0.19 | -0.85 | 9502.45 | 2088.49 | 2.91 |
| 2024-09-13 | 22.92 | 22.25 | -0.66 | -2.88 | 7180.45 | 1616.27 | 2.20 |
| 2024-09-12 | 23.41 | 22.91 | -0.40 | -1.72 | 7157.20 | 1672.48 | 2.19 |
| 2024-09-11 | 23.48 | 23.31 | -0.17 | -0.72 | 4611.55 | 1079.01 | 1.41 |
| 2024-09-10 | 23.16 | 23.48 | 0.31 | 1.34 | 5895.38 | 1371.73 | 1.81 |
| 2024-09-09 | 22.99 | 23.17 | 0.07 | 0.30 | 5515.56 | 1272.84 | 1.69 |
| 2024-09-06 | 24.08 | 23.10 | -0.98 | -4.07 | 11389.90 | 2671.45 | 3.49 |
| 2024-09-05 | 23.98 | 24.08 | 0.08 | 0.33 | 6491.27 | 1562.68 | 1.99 |
| 2024-09-04 | 24.25 | 24.00 | -0.49 | -2.00 | 9084.25 | 2183.41 | 2.78 |
| 2024-09-03 | 24.32 | 24.49 | 0.10 | 0.41 | 6745.36 | 1653.05 | 2.07 |
| 2024-09-02 | 24.55 | 24.39 | -0.43 | -1.73 | 7665.90 | 1889.88 | 2.35 |
| 2024-08-30 | 24.77 | 24.82 | 0.34 | 1.39 | 15696.90 | 3915.42 | 4.81 |
| 2024-08-29 | 23.95 | 24.48 | 0.37 | 1.54 | 8497.90 | 2072.44 | 2.60 |
| 2024-08-28 | 24.08 | 24.11 | 0.02 | 0.08 | 5953.65 | 1438.40 | 1.82 |
| 2024-08-27 | 24.72 | 24.09 | -0.89 | -3.56 | 10183.40 | 2482.84 | 3.12 |
| 2024-08-26 | 24.46 | 24.98 | 0.50 | 2.04 | 14630.30 | 3645.57 | 4.48 |
| 2024-08-23 | 24.39 | 24.48 | 0.27 | 1.12 | 8449.00 | 2045.43 | 2.59 |
| 2024-08-22 | 24.66 | 24.21 | -0.61 | -2.46 | 9445.40 | 2318.09 | 2.90 |
| 2024-08-21 | 24.86 | 24.82 | 0.01 | 0.04 | 7938.20 | 1966.74 | 2.43 |
| 2024-08-20 | 25.48 | 24.81 | -0.71 | -2.78 | 14283.65 | 3575.43 | 4.38 |
| 2024-08-19 | 26.60 | 25.52 | -1.08 | -4.06 | 19627.79 | 5075.55 | 6.02 |
| 2024-08-16 | 26.55 | 26.60 | -0.13 | -0.49 | 17387.34 | 4652.12 | 5.33 |
| 2024-08-15 | 26.20 | 26.73 | -0.92 | -3.33 | 28106.89 | 7486.34 | 8.62 |
| 2024-08-14 | 26.88 | 27.65 | 0.76 | 2.83 | 25865.74 | 7070.81 | 7.93 |
| 2024-08-13 | 26.12 | 26.89 | 0.56 | 2.13 | 14188.96 | 3780.64 | 4.35 |
| 2024-08-12 | 26.06 | 26.33 | 0.29 | 1.11 | 17396.55 | 4610.99 | 5.33 |
| 2024-08-09 | 26.35 | 26.04 | 0.06 | 0.23 | 10366.85 | 2722.42 | 3.18 |
| 2024-08-08 | 26.37 | 25.98 | -0.62 | -2.33 | 14237.15 | 3685.82 | 4.36 |
| 2024-08-07 | 26.30 | 26.60 | 0.09 | 0.34 | 12192.38 | 3244.85 | 3.74 |
| 2024-08-06 | 26.50 | 26.51 | 0.37 | 1.42 | 11887.50 | 3143.77 | 3.64 |
| 2024-08-05 | 27.31 | 26.14 | -1.56 | -5.63 | 22540.47 | 6047.82 | 6.91 |
| 2024-08-02 | 28.55 | 27.70 | -1.11 | -3.85 | 22742.12 | 6381.91 | 6.97 |
| 2024-08-01 | 28.76 | 28.81 | -0.17 | -0.59 | 24955.95 | 7172.65 | 7.65 |
| 2024-07-31 | 28.28 | 28.98 | 0.21 | 0.73 | 39688.17 | 11407.42 | 12.16 |
| 2024-07-30 | 27.40 | 28.77 | 1.01 | 3.64 | 40499.31 | 11372.18 | 12.41 |
| 2024-07-29 | 27.58 | 27.76 | -0.10 | -0.36 | 27068.30 | 7465.59 | 8.30 |
| 2024-07-26 | 26.30 | 27.86 | 1.67 | 6.38 | 42606.95 | 11751.17 | 13.06 |
| 2024-07-25 | 25.60 | 26.19 | -1.11 | -4.07 | 30170.96 | 7903.88 | 9.25 |
| 2024-07-24 | 26.15 | 27.30 | 1.66 | 6.47 | 47800.19 | 13135.62 | 14.65 |
| 2024-07-23 | 26.43 | 25.64 | -0.79 | -2.99 | 13214.50 | 3429.19 | 4.05 |
| 2024-07-22 | 25.98 | 26.43 | 0.44 | 1.69 | 11399.40 | 2994.63 | 3.49 |
| 2024-07-19 | 25.43 | 25.99 | 0.41 | 1.60 | 14235.70 | 3698.88 | 4.36 |
| 2024-07-18 | 26.18 | 25.58 | -0.82 | -3.11 | 20933.95 | 5307.15 | 6.42 |
| 2024-07-17 | 27.30 | 26.40 | -1.15 | -4.17 | 16126.35 | 4324.13 | 4.94 |
| 2024-07-16 | 27.56 | 27.55 | -0.01 | -0.04 | 11643.05 | 3192.40 | 3.57 |
| 2024-07-15 | 27.65 | 27.56 | -0.42 | -1.50 | 10640.91 | 2934.25 | 3.26 |
| 2024-07-12 | 28.20 | 27.98 | -0.22 | -0.78 | 15132.40 | 4223.15 | 4.64 |
| 2024-07-11 | 27.91 | 28.20 | 0.66 | 2.40 | 25057.15 | 7048.57 | 7.68 |
| 2024-07-10 | 27.18 | 27.54 | 0.07 | 0.26 | 21711.65 | 6005.80 | 6.65 |
| 2024-07-09 | 26.58 | 27.47 | 1.20 | 4.57 | 24785.21 | 6671.16 | 7.60 |
| 2024-07-08 | 26.86 | 26.27 | -0.74 | -2.74 | 15047.66 | 3977.35 | 4.61 |
| 2024-07-05 | 26.78 | 27.01 | 0.25 | 0.93 | 15433.30 | 4136.74 | 4.73 |
| 2024-07-04 | 27.58 | 26.76 | -0.64 | -2.34 | 20076.80 | 5429.33 | 6.15 |
| 2024-07-03 | 28.60 | 27.40 | -1.29 | -4.50 | 27032.21 | 7516.74 | 8.29 |
| 2024-07-02 | 29.82 | 28.69 | -1.04 | -3.50 | 23094.80 | 6728.09 | 7.08 |
| 2024-07-01 | 30.05 | 29.73 | -0.38 | -1.26 | 19032.65 | 5630.24 | 5.83 |
| 2024-06-28 | 29.94 | 30.11 | 0.29 | 0.97 | 23352.31 | 7060.15 | 7.16 |
| 2024-06-27 | 30.32 | 29.82 | -0.80 | -2.61 | 25949.80 | 7868.53 | 7.95 |
| 2024-06-26 | 29.38 | 30.62 | 1.17 | 3.97 | 25896.48 | 7823.44 | 7.94 |
| 2024-06-25 | 29.30 | 29.45 | -0.52 | -1.74 | 26801.07 | 7882.50 | 8.21 |
| 2024-06-24 | 31.12 | 29.97 | -0.79 | -2.57 | 38467.75 | 12051.61 | 11.79 |
| 2024-06-21 | 30.24 | 30.76 | 0.24 | 0.79 | 21376.08 | 6533.05 | 6.55 |
| 2024-06-20 | 31.98 | 30.52 | -1.25 | -3.94 | 32409.99 | 10131.82 | 9.93 |
| 2024-06-19 | 32.80 | 31.77 | -1.21 | -3.67 | 38679.25 | 12445.76 | 11.86 |
| 2024-06-18 | 32.80 | 32.98 | -0.23 | -0.69 | 49778.28 | 16280.56 | 15.26 |
| 2024-06-17 | 31.99 | 33.21 | 0.55 | 1.68 | 64288.44 | 21087.72 | 19.71 |
| 2024-06-14 | 31.22 | 32.66 | 1.29 | 4.11 | 71441.69 | 22477.37 | 21.90 |
| 2024-06-13 | 31.15 | 31.37 | -0.25 | -0.79 | 64017.20 | 20378.03 | 22.07 |
| 2024-06-12 | 31.05 | 31.62 | -0.27 | -0.85 | 51318.47 | 16167.45 | 17.70 |
| 2024-06-11 | 29.80 | 31.89 | 1.74 | 5.77 | 66145.38 | 20893.10 | 22.81 |
| 2024-06-07 | 29.97 | 30.15 | 0.67 | 2.27 | 42851.17 | 12736.67 | 14.78 |
| 2024-06-06 | 31.41 | 29.48 | -2.40 | -7.53 | 56290.42 | 17138.53 | 19.41 |
| 2024-06-05 | 30.91 | 31.88 | 0.38 | 1.21 | 54879.42 | 17216.64 | 18.92 |
| 2024-06-04 | 32.53 | 31.50 | -2.02 | -6.03 | 71947.33 | 22482.56 | 24.81 |
| 2024-06-03 | 34.00 | 33.52 | -2.11 | -5.92 | 94338.34 | 31528.40 | 32.53 |
| 2024-05-31 | 31.56 | 35.63 | 3.31 | 10.24 | 145349.61 | 49445.16 | 50.12 |
| 2024-05-30 | 35.00 | 32.32 | -1.14 | -3.41 | 148396.48 | 49656.77 | 51.17 |
| 2024-05-29 | 27.57 | 33.46 | 5.58 | 20.01 | 125087.19 | 40638.73 | 43.13 |
| 2024-05-28 | 29.17 | 27.88 | -1.95 | -6.54 | 43404.43 | 12321.73 | 14.97 |
| 2024-05-27 | 30.19 | 29.83 | -0.68 | -2.23 | 49433.68 | 14660.39 | 17.05 |
| 2024-05-24 | 28.90 | 30.51 | 1.39 | 4.77 | 79351.84 | 23764.27 | 27.36 |
| 2024-05-23 | 28.88 | 29.12 | -0.39 | -1.32 | 48064.55 | 14125.55 | 16.57 |
| 2024-05-22 | 28.20 | 29.51 | 1.19 | 4.20 | 56799.46 | 16652.27 | 19.59 |
| 2024-05-21 | 28.25 | 28.32 | -0.10 | -0.35 | 22179.15 | 6156.81 | 7.65 |
| 2024-05-20 | 42.69 | 41.96 | -0.70 | -1.64 | 21248.00 | 8929.71 | 10.62 |
| 2024-05-17 | 42.60 | 42.66 | -0.33 | -0.77 | 26518.00 | 11294.78 | 13.26 |
| 2024-05-16 | 40.80 | 42.99 | 2.52 | 6.23 | 38924.84 | 16524.78 | 19.46 |
| 2024-05-15 | 41.30 | 40.47 | -0.65 | -1.58 | 15339.00 | 6309.93 | 7.67 |
| 2024-05-14 | 39.71 | 41.12 | 1.35 | 3.40 | 16093.69 | 6532.39 | 8.05 |
| 2024-05-13 | 40.20 | 39.77 | -0.95 | -2.33 | 12476.69 | 4958.40 | 6.24 |
日K线
周K线
月K线
