金道科技(301279)股票信息
| 股票代码 | 301279 |
| 股票名称 | 金道科技 |
| 最新价/元 | 20.05 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 2.82 |
| 买入/元 | 20.05 |
| 卖出/元 | 20.06 |
| 昨收/元 | 19.50 |
| 今开/元 | 20.38 |
| 最高/元 | 21.00 |
| 最低/元 | 19.60 |
| 成交量/手 | 37147.14 |
| 成交额/万 | 7547.77 |
| 股净值/元 | 40.92 |
| 市净率 | 1.54 |
| 总市值/万 | 200500.00 |
| 流通值/万 | 57643.75 |
| 换手率/% | 12.92 |
| 入市日期 | 2022-04-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
金道科技(301279)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 20.38 | 20.05 | 0.55 | 2.82 | 37147.14 | 7547.77 | 12.92 |
| 2024-10-09 | 21.99 | 19.50 | -3.30 | -14.47 | 47732.91 | 9878.96 | 16.60 |
| 2024-10-08 | 24.00 | 22.80 | 2.15 | 10.41 | 84043.66 | 18834.17 | 29.23 |
| 2024-09-30 | 19.24 | 20.65 | 2.35 | 12.84 | 73652.59 | 14419.06 | 25.62 |
| 2024-09-27 | 18.08 | 18.30 | 0.75 | 4.27 | 43955.63 | 7938.98 | 15.29 |
| 2024-09-26 | 17.00 | 17.55 | 0.64 | 3.79 | 26518.63 | 4558.40 | 9.22 |
| 2024-09-25 | 17.21 | 16.91 | 0.04 | 0.24 | 26313.58 | 4489.93 | 9.15 |
| 2024-09-24 | 16.17 | 16.87 | 0.77 | 4.78 | 17038.66 | 2804.71 | 5.93 |
| 2024-09-23 | 16.20 | 16.10 | -0.10 | -0.62 | 7894.97 | 1273.35 | 2.75 |
| 2024-09-20 | 16.49 | 16.20 | -0.27 | -1.64 | 7365.00 | 1199.91 | 2.56 |
| 2024-09-19 | 16.39 | 16.47 | 0.18 | 1.11 | 9899.66 | 1630.79 | 3.44 |
| 2024-09-18 | 16.41 | 16.29 | -0.10 | -0.61 | 10327.76 | 1673.02 | 3.59 |
| 2024-09-13 | 16.72 | 16.39 | -0.24 | -1.44 | 9783.00 | 1613.90 | 3.40 |
| 2024-09-12 | 17.04 | 16.63 | -0.29 | -1.71 | 8193.03 | 1381.20 | 2.85 |
| 2024-09-11 | 17.00 | 16.92 | -0.21 | -1.23 | 8703.00 | 1477.03 | 3.03 |
| 2024-09-10 | 16.85 | 17.13 | 0.33 | 1.96 | 11182.00 | 1895.95 | 3.89 |
| 2024-09-09 | 16.83 | 16.80 | 0.05 | 0.30 | 10865.00 | 1825.95 | 3.78 |
| 2024-09-06 | 17.17 | 16.75 | -0.42 | -2.45 | 9954.00 | 1684.17 | 3.46 |
| 2024-09-05 | 17.03 | 17.17 | 0.14 | 0.82 | 9126.00 | 1564.69 | 3.17 |
| 2024-09-04 | 17.16 | 17.03 | -0.25 | -1.45 | 9451.56 | 1613.68 | 3.29 |
| 2024-09-03 | 17.22 | 17.28 | 0.12 | 0.70 | 10153.00 | 1754.58 | 3.53 |
| 2024-09-02 | 17.41 | 17.16 | -0.39 | -2.22 | 12567.00 | 2196.78 | 4.37 |
| 2024-08-30 | 17.35 | 17.55 | 0.13 | 0.75 | 19884.10 | 3504.06 | 6.92 |
| 2024-08-29 | 17.06 | 17.42 | 0.16 | 0.93 | 12290.56 | 2129.40 | 4.27 |
| 2024-08-28 | 16.90 | 17.26 | 0.48 | 2.86 | 16743.00 | 2883.22 | 5.82 |
| 2024-08-27 | 17.04 | 16.78 | -0.37 | -2.16 | 9211.92 | 1549.93 | 3.20 |
| 2024-08-26 | 16.84 | 17.15 | 0.30 | 1.78 | 12306.96 | 2098.84 | 4.28 |
| 2024-08-23 | 17.16 | 16.85 | -0.39 | -2.26 | 17004.00 | 2867.88 | 5.91 |
| 2024-08-22 | 17.55 | 17.24 | -0.79 | -4.38 | 21182.88 | 3720.66 | 7.37 |
| 2024-08-21 | 17.60 | 18.03 | 0.54 | 3.09 | 28490.88 | 5092.81 | 9.91 |
| 2024-08-20 | 17.61 | 17.49 | -0.11 | -0.63 | 14607.56 | 2552.82 | 5.08 |
| 2024-08-19 | 17.99 | 17.60 | -0.38 | -2.11 | 17275.56 | 3069.51 | 6.01 |
| 2024-08-16 | 18.06 | 17.98 | -0.11 | -0.61 | 20135.00 | 3642.86 | 7.00 |
| 2024-08-15 | 17.78 | 18.09 | 0.08 | 0.44 | 28603.66 | 5144.25 | 9.95 |
| 2024-08-14 | 17.68 | 18.01 | 0.41 | 2.33 | 27725.00 | 4959.99 | 9.64 |
| 2024-08-13 | 17.28 | 17.60 | 0.39 | 2.27 | 13506.00 | 2349.41 | 4.70 |
| 2024-08-12 | 17.33 | 17.21 | -0.05 | -0.29 | 14323.00 | 2462.44 | 4.98 |
| 2024-08-09 | 17.41 | 17.26 | -0.02 | -0.12 | 12852.00 | 2235.63 | 4.47 |
| 2024-08-08 | 17.90 | 17.28 | -0.51 | -2.87 | 18591.18 | 3224.37 | 6.47 |
| 2024-08-07 | 17.67 | 17.79 | 0.04 | 0.23 | 17815.58 | 3187.04 | 6.20 |
| 2024-08-06 | 17.54 | 17.75 | 0.36 | 2.07 | 19103.00 | 3346.30 | 6.64 |
| 2024-08-05 | 18.11 | 17.39 | -0.92 | -5.03 | 34243.62 | 6081.18 | 11.91 |
| 2024-08-02 | 18.59 | 18.31 | -0.41 | -2.19 | 28157.96 | 5196.43 | 9.79 |
| 2024-08-01 | 18.83 | 18.72 | -0.10 | -0.53 | 36828.00 | 6923.15 | 12.81 |
| 2024-07-31 | 18.31 | 18.82 | 0.45 | 2.45 | 52204.02 | 9799.93 | 18.16 |
| 2024-07-30 | 18.48 | 18.37 | -0.18 | -0.97 | 33371.96 | 6103.83 | 11.61 |
| 2024-07-29 | 18.66 | 18.55 | -0.22 | -1.17 | 38198.96 | 7086.28 | 13.29 |
| 2024-07-26 | 18.18 | 18.77 | 0.61 | 3.36 | 63830.71 | 11904.30 | 22.20 |
| 2024-07-25 | 17.92 | 18.16 | -0.22 | -1.20 | 48011.88 | 8674.30 | 16.70 |
| 2024-07-24 | 17.38 | 18.38 | 0.94 | 5.39 | 70880.00 | 12785.05 | 24.65 |
| 2024-07-23 | 17.74 | 17.44 | -0.28 | -1.58 | 22779.72 | 4033.13 | 7.92 |
| 2024-07-22 | 17.52 | 17.72 | 0.20 | 1.14 | 19183.72 | 3376.28 | 6.67 |
| 2024-07-19 | 17.05 | 17.52 | 0.46 | 2.70 | 27394.63 | 4772.22 | 9.53 |
| 2024-07-18 | 17.00 | 17.06 | -0.23 | -1.33 | 32803.63 | 5509.79 | 11.41 |
| 2024-07-17 | 18.26 | 17.29 | -0.49 | -2.76 | 35451.00 | 6281.43 | 12.33 |
| 2024-07-16 | 17.80 | 17.78 | 0.13 | 0.74 | 25484.00 | 4482.75 | 8.86 |
| 2024-07-15 | 18.47 | 17.65 | -0.66 | -3.61 | 33309.93 | 5917.24 | 11.59 |
| 2024-07-12 | 19.01 | 18.31 | -0.24 | -1.29 | 50691.13 | 9407.44 | 17.63 |
| 2024-07-11 | 18.22 | 18.55 | 0.53 | 2.94 | 52102.85 | 9597.26 | 18.12 |
| 2024-07-10 | 17.80 | 18.02 | -0.10 | -0.55 | 40298.99 | 7279.63 | 14.02 |
| 2024-07-09 | 17.58 | 18.12 | 0.64 | 3.66 | 51633.00 | 9126.29 | 17.96 |
| 2024-07-08 | 18.11 | 17.48 | -1.09 | -5.87 | 53673.93 | 9541.23 | 18.67 |
| 2024-07-05 | 19.10 | 18.57 | -0.50 | -2.62 | 56911.36 | 10603.16 | 19.80 |
| 2024-07-04 | 19.57 | 19.07 | -0.29 | -1.50 | 65610.93 | 12622.26 | 22.82 |
| 2024-07-03 | 20.97 | 19.36 | -2.70 | -12.24 | 104908.99 | 20814.40 | 36.49 |
| 2024-07-02 | 20.81 | 22.06 | 0.79 | 3.71 | 129472.86 | 27767.44 | 45.03 |
| 2024-07-01 | 22.50 | 21.27 | -3.11 | -12.76 | 134274.84 | 28911.59 | 46.70 |
| 2024-06-28 | 27.29 | 24.38 | -2.91 | -10.66 | 159879.25 | 41879.27 | 55.61 |
| 2024-06-27 | 25.94 | 27.29 | 4.55 | 20.01 | 181409.48 | 47437.21 | 63.10 |
| 2024-06-26 | 21.84 | 22.74 | 3.79 | 20.00 | 44294.00 | 9879.50 | 15.41 |
| 2024-06-25 | 15.89 | 18.95 | 3.16 | 20.01 | 58057.00 | 10765.09 | 20.19 |
| 2024-06-24 | 16.75 | 15.79 | -1.01 | -6.01 | 9045.00 | 1447.15 | 3.15 |
| 2024-06-21 | 16.85 | 16.80 | -0.21 | -1.24 | 6509.00 | 1090.38 | 2.26 |
| 2024-06-20 | 17.35 | 17.01 | -0.29 | -1.68 | 8978.94 | 1541.97 | 3.12 |
| 2024-06-19 | 17.28 | 17.30 | 0.03 | 0.17 | 7063.00 | 1220.41 | 2.46 |
| 2024-06-18 | 16.73 | 17.27 | 0.62 | 3.72 | 8441.64 | 1441.05 | 2.94 |
| 2024-06-17 | 16.73 | 16.65 | -0.19 | -1.13 | 8462.00 | 1418.61 | 2.94 |
| 2024-06-14 | 16.72 | 16.84 | -0.18 | -1.06 | 6325.96 | 1063.37 | 2.20 |
| 2024-06-13 | 16.72 | 17.02 | 0.22 | 1.31 | 7225.11 | 1220.11 | 2.51 |
| 2024-06-12 | 16.54 | 16.80 | 0.36 | 2.19 | 7264.55 | 1219.06 | 2.53 |
| 2024-06-11 | 16.48 | 16.44 | -0.10 | -0.61 | 9477.72 | 1535.82 | 3.30 |
| 2024-06-07 | 15.82 | 16.54 | 0.64 | 4.03 | 10577.68 | 1731.52 | 3.68 |
| 2024-06-06 | 16.29 | 15.90 | -0.50 | -3.05 | 13919.75 | 2217.82 | 4.84 |
| 2024-06-05 | 16.61 | 16.40 | -0.38 | -2.27 | 10472.00 | 1725.87 | 3.64 |
| 2024-06-04 | 17.22 | 16.78 | -0.59 | -3.40 | 11248.87 | 1877.02 | 3.91 |
| 2024-06-03 | 18.21 | 17.37 | -0.70 | -3.87 | 10689.00 | 1880.47 | 3.72 |
| 2024-05-31 | 17.51 | 18.07 | 0.48 | 2.73 | 7764.00 | 1392.61 | 2.70 |
| 2024-05-30 | 17.65 | 17.59 | -0.15 | -0.85 | 5858.00 | 1035.33 | 2.04 |
| 2024-05-29 | 17.37 | 17.74 | 0.36 | 2.07 | 8633.87 | 1525.93 | 3.00 |
| 2024-05-28 | 17.37 | 17.38 | -0.25 | -1.42 | 7517.00 | 1316.02 | 2.61 |
| 2024-05-27 | 17.78 | 17.63 | 0.15 | 0.86 | 6151.00 | 1068.89 | 2.14 |
| 2024-05-24 | 17.79 | 17.78 | -0.03 | -0.17 | 7132.00 | 1276.52 | 2.48 |
| 2024-05-23 | 18.38 | 17.81 | -0.57 | -3.10 | 10886.40 | 1957.38 | 3.79 |
| 2024-05-22 | 18.07 | 18.38 | 0.22 | 1.21 | 5604.72 | 1025.50 | 1.95 |
| 2024-05-21 | 18.25 | 18.16 | -0.12 | -0.66 | 7014.00 | 1274.93 | 2.44 |
| 2024-05-20 | 18.52 | 18.28 | -0.28 | -1.51 | 8906.00 | 1633.33 | 3.10 |
| 2024-05-17 | 18.41 | 18.56 | 0.16 | 0.87 | 8417.00 | 1549.46 | 2.93 |
| 2024-05-16 | 18.11 | 18.40 | 0.26 | 1.43 | 7333.00 | 1350.56 | 2.55 |
| 2024-05-15 | 18.22 | 18.14 | -0.08 | -0.44 | 8444.18 | 1540.10 | 2.94 |
| 2024-05-14 | 18.15 | 18.22 | -0.01 | -0.06 | 9358.87 | 1719.58 | 3.26 |
日K线
周K线
月K线
