珠城科技(301280)股票信息
| 股票代码 | 301280 |
| 股票名称 | 珠城科技 |
| 最新价/元 | 40.85 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -0.63 |
| 买入/元 | 40.85 |
| 卖出/元 | 40.90 |
| 昨收/元 | 41.11 |
| 今开/元 | 42.11 |
| 最高/元 | 42.43 |
| 最低/元 | 40.74 |
| 成交量/手 | 14038.65 |
| 成交额/万 | 5816.72 |
| 股净值/元 | 27.23 |
| 市净率 | 2.35 |
| 总市值/万 | 399104.91 |
| 流通值/万 | 107895.47 |
| 换手率/% | 5.32 |
| 入市日期 | 2022-12-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
珠城科技(301280)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 | 42.11 | 40.85 | -0.26 | -0.63 | 14038.65 | 5816.72 | 5.32 |
| 2024-10-09 | 43.98 | 41.11 | -4.87 | -10.59 | 22346.65 | 9652.47 | 8.46 |
| 2024-10-08 | 48.00 | 45.98 | 4.92 | 11.98 | 32633.58 | 14671.99 | 12.36 |
| 2024-09-30 | 38.49 | 41.06 | 4.06 | 10.97 | 29908.65 | 11883.93 | 11.32 |
| 2024-09-27 | 35.85 | 37.00 | 1.56 | 4.40 | 12954.99 | 4728.80 | 4.90 |
| 2024-09-26 | 34.46 | 35.44 | 0.81 | 2.34 | 6138.81 | 2148.30 | 2.32 |
| 2024-09-25 | 34.70 | 34.63 | 0.03 | 0.09 | 7796.67 | 2727.79 | 2.95 |
| 2024-09-24 | 33.45 | 34.60 | 1.15 | 3.44 | 7392.79 | 2519.02 | 2.80 |
| 2024-09-23 | 33.03 | 33.45 | 0.42 | 1.27 | 4786.66 | 1603.97 | 1.81 |
| 2024-09-20 | 33.33 | 33.03 | 0.10 | 0.30 | 2806.50 | 928.46 | 1.06 |
| 2024-09-19 | 32.51 | 32.93 | 0.54 | 1.67 | 3921.50 | 1288.21 | 1.48 |
| 2024-09-18 | 32.46 | 32.39 | -0.12 | -0.37 | 5397.50 | 1731.45 | 2.04 |
| 2024-09-13 | 33.60 | 32.51 | -1.24 | -3.67 | 6594.43 | 2168.49 | 2.50 |
| 2024-09-12 | 34.12 | 33.75 | -0.17 | -0.50 | 3469.50 | 1177.03 | 1.31 |
| 2024-09-11 | 33.82 | 33.92 | 0.10 | 0.30 | 4064.50 | 1383.61 | 1.54 |
| 2024-09-10 | 33.54 | 33.82 | 0.44 | 1.32 | 3791.16 | 1270.56 | 1.44 |
| 2024-09-09 | 33.41 | 33.38 | -0.19 | -0.57 | 4268.50 | 1420.42 | 1.62 |
| 2024-09-06 | 34.48 | 33.57 | -1.11 | -3.20 | 7583.00 | 2574.43 | 2.87 |
| 2024-09-05 | 34.45 | 34.68 | 0.04 | 0.12 | 4189.00 | 1455.16 | 1.59 |
| 2024-09-04 | 34.21 | 34.64 | 0.12 | 0.35 | 5616.00 | 1939.23 | 2.13 |
| 2024-09-03 | 34.04 | 34.52 | 0.48 | 1.41 | 6222.25 | 2135.23 | 2.36 |
| 2024-09-02 | 34.15 | 34.04 | -0.12 | -0.35 | 7896.00 | 2713.18 | 2.99 |
| 2024-08-30 | 33.95 | 34.16 | 0.21 | 0.62 | 9218.38 | 3166.94 | 3.49 |
| 2024-08-29 | 33.28 | 33.95 | 0.60 | 1.80 | 8468.53 | 2841.53 | 3.21 |
| 2024-08-28 | 32.74 | 33.35 | 0.60 | 1.83 | 7641.11 | 2535.67 | 2.89 |
| 2024-08-27 | 32.89 | 32.75 | -0.35 | -1.06 | 4487.03 | 1474.16 | 1.70 |
| 2024-08-26 | 32.76 | 33.10 | 0.50 | 1.53 | 3750.53 | 1240.58 | 1.42 |
| 2024-08-23 | 32.40 | 32.60 | 0.20 | 0.62 | 3946.00 | 1282.89 | 1.49 |
| 2024-08-22 | 33.20 | 32.40 | -0.96 | -2.88 | 6237.50 | 2048.08 | 2.36 |
| 2024-08-21 | 33.05 | 33.36 | 0.33 | 1.00 | 5821.17 | 1946.56 | 2.20 |
| 2024-08-20 | 33.52 | 33.03 | -0.48 | -1.43 | 4229.00 | 1403.40 | 1.60 |
| 2024-08-19 | 33.93 | 33.51 | -0.44 | -1.30 | 4749.50 | 1600.03 | 1.80 |
| 2024-08-16 | 33.65 | 33.95 | 0.30 | 0.89 | 5281.50 | 1794.02 | 2.00 |
| 2024-08-15 | 33.40 | 33.65 | 0.27 | 0.81 | 4037.90 | 1356.93 | 1.53 |
| 2024-08-14 | 33.47 | 33.38 | 0.08 | 0.24 | 3931.50 | 1313.94 | 1.49 |
| 2024-08-13 | 33.18 | 33.30 | 0.36 | 1.09 | 5095.00 | 1694.61 | 1.93 |
| 2024-08-12 | 33.32 | 32.94 | -0.52 | -1.55 | 4988.00 | 1650.98 | 1.89 |
| 2024-08-09 | 33.61 | 33.46 | 0.04 | 0.12 | 4127.50 | 1389.83 | 1.56 |
| 2024-08-08 | 33.76 | 33.42 | -0.34 | -1.01 | 5355.84 | 1791.94 | 2.03 |
| 2024-08-07 | 33.74 | 33.76 | 0.00 | 0.00 | 5544.50 | 1878.14 | 2.10 |
| 2024-08-06 | 33.69 | 33.76 | 0.27 | 0.81 | 9350.00 | 3151.82 | 3.54 |
| 2024-08-05 | 34.05 | 33.49 | -0.99 | -2.87 | 14821.61 | 5074.09 | 5.61 |
| 2024-08-02 | 35.76 | 34.48 | -1.64 | -4.54 | 10016.00 | 3504.96 | 3.79 |
| 2024-08-01 | 36.53 | 36.12 | -0.23 | -0.63 | 7214.00 | 2611.01 | 2.73 |
| 2024-07-31 | 34.93 | 36.35 | 1.42 | 4.07 | 11464.50 | 4103.61 | 4.34 |
| 2024-07-30 | 34.91 | 34.93 | 0.01 | 0.03 | 5372.00 | 1870.07 | 2.03 |
| 2024-07-29 | 35.60 | 34.92 | -0.82 | -2.29 | 8725.53 | 3060.12 | 3.30 |
| 2024-07-26 | 34.90 | 35.74 | 0.85 | 2.44 | 8477.50 | 2998.60 | 3.21 |
| 2024-07-25 | 34.46 | 34.89 | 0.65 | 1.90 | 10038.00 | 3490.40 | 3.80 |
| 2024-07-24 | 34.47 | 34.24 | -0.23 | -0.67 | 6813.50 | 2346.12 | 2.58 |
| 2024-07-23 | 35.62 | 34.47 | -1.15 | -3.23 | 6784.00 | 2369.20 | 2.57 |
| 2024-07-22 | 35.52 | 35.62 | 0.10 | 0.28 | 5244.52 | 1858.04 | 1.99 |
| 2024-07-19 | 34.99 | 35.52 | 0.66 | 1.89 | 7490.00 | 2674.19 | 2.84 |
| 2024-07-18 | 35.29 | 34.86 | -0.77 | -2.16 | 11469.30 | 3963.25 | 4.34 |
| 2024-07-17 | 36.90 | 35.63 | -1.39 | -3.76 | 7519.50 | 2715.46 | 2.85 |
| 2024-07-16 | 36.89 | 37.02 | 0.02 | 0.05 | 6174.39 | 2273.52 | 2.34 |
| 2024-07-15 | 37.70 | 37.00 | -0.86 | -2.27 | 7396.94 | 2743.73 | 2.80 |
| 2024-07-12 | 38.26 | 37.86 | -0.43 | -1.12 | 6028.26 | 2284.84 | 2.28 |
| 2024-07-11 | 37.98 | 38.29 | 0.94 | 2.52 | 11481.50 | 4366.29 | 4.35 |
| 2024-07-10 | 36.91 | 37.35 | 0.12 | 0.32 | 11582.00 | 4351.93 | 4.39 |
| 2024-07-09 | 36.34 | 37.23 | 0.88 | 2.42 | 13573.69 | 4949.66 | 5.14 |
| 2024-07-08 | 35.85 | 36.35 | 0.29 | 0.80 | 10412.16 | 3775.91 | 3.94 |
| 2024-07-05 | 35.60 | 36.06 | 0.17 | 0.47 | 10055.61 | 3587.87 | 3.81 |
| 2024-07-04 | 36.40 | 35.89 | -0.45 | -1.24 | 11261.09 | 4096.00 | 4.26 |
| 2024-07-03 | 37.88 | 36.34 | -1.36 | -3.61 | 14492.19 | 5351.63 | 5.49 |
| 2024-07-02 | 39.69 | 37.70 | -2.05 | -5.16 | 19232.11 | 7368.67 | 7.28 |
| 2024-07-01 | 38.90 | 39.75 | 0.95 | 2.45 | 14731.21 | 5762.87 | 5.58 |
| 2024-06-28 | 38.04 | 38.80 | 0.75 | 1.97 | 10943.64 | 4256.29 | 4.14 |
| 2024-06-27 | 38.10 | 38.05 | 0.03 | 0.08 | 11624.00 | 4506.58 | 4.40 |
| 2024-06-26 | 36.93 | 38.02 | 1.08 | 2.92 | 7624.00 | 2851.69 | 2.89 |
| 2024-06-25 | 37.00 | 36.94 | -0.04 | -0.11 | 8432.00 | 3125.35 | 3.20 |
| 2024-06-24 | 38.82 | 36.98 | -2.07 | -5.30 | 11858.04 | 4479.30 | 4.50 |
| 2024-06-21 | 39.20 | 39.05 | -0.39 | -0.99 | 7672.00 | 2978.80 | 2.91 |
| 2024-06-20 | 39.90 | 39.44 | -0.54 | -1.35 | 9257.50 | 3694.37 | 3.51 |
| 2024-06-19 | 40.59 | 39.98 | -0.67 | -1.65 | 7193.20 | 2888.00 | 2.73 |
| 2024-06-18 | 40.30 | 40.65 | 0.43 | 1.07 | 9991.65 | 4044.11 | 3.79 |
| 2024-06-17 | 40.37 | 40.22 | -0.15 | -0.37 | 10574.50 | 4255.64 | 4.01 |
| 2024-06-14 | 39.92 | 40.37 | 0.49 | 1.23 | 11655.25 | 4650.08 | 4.42 |
| 2024-06-13 | 39.93 | 39.88 | -0.05 | -0.13 | 11312.00 | 4539.17 | 4.29 |
| 2024-06-12 | 38.76 | 39.93 | 1.18 | 3.05 | 12909.14 | 5141.23 | 4.89 |
| 2024-06-11 | 37.69 | 38.75 | 0.79 | 2.08 | 10968.50 | 4185.18 | 4.16 |
| 2024-06-07 | 38.30 | 37.96 | 0.28 | 0.74 | 10373.69 | 3939.07 | 3.93 |
| 2024-06-06 | 39.32 | 37.68 | -1.34 | -3.43 | 16754.08 | 6421.97 | 6.35 |
| 2024-06-05 | 39.61 | 39.02 | -1.16 | -2.89 | 17064.42 | 6712.78 | 6.47 |
| 2024-06-04 | 40.11 | 40.18 | 0.09 | 0.22 | 25386.50 | 10164.15 | 9.63 |
| 2024-06-03 | 42.59 | 40.09 | -2.39 | -5.63 | 35468.84 | 14517.22 | 13.45 |
| 2024-05-31 | 40.72 | 42.48 | 1.85 | 4.55 | 33567.36 | 14079.94 | 12.73 |
| 2024-05-30 | 40.40 | 40.63 | -0.22 | -0.54 | 13929.74 | 5713.18 | 5.28 |
| 2024-05-29 | 40.35 | 40.85 | 0.40 | 0.99 | 12543.50 | 5132.83 | 4.76 |
| 2024-05-28 | 40.39 | 40.45 | -0.24 | -0.59 | 9181.04 | 3716.81 | 3.48 |
| 2024-05-27 | 40.56 | 40.69 | -0.01 | -0.03 | 11225.89 | 4500.65 | 4.26 |
| 2024-05-24 | 41.19 | 40.70 | -0.40 | -0.97 | 14476.77 | 5925.71 | 5.49 |
| 2024-05-23 | 41.50 | 41.10 | -0.57 | -1.37 | 17659.98 | 7271.40 | 6.70 |
| 2024-05-22 | 40.95 | 41.67 | 0.75 | 1.83 | 19655.59 | 8108.93 | 7.45 |
| 2024-05-21 | 41.48 | 40.92 | -0.56 | -1.35 | 17626.05 | 7211.28 | 6.68 |
| 2024-05-20 | 40.73 | 41.48 | 0.33 | 0.80 | 38860.04 | 16024.49 | 14.73 |
| 2024-05-17 | 38.99 | 41.15 | 2.58 | 6.69 | 49665.35 | 20285.43 | 18.83 |
| 2024-05-16 | 38.51 | 38.57 | 0.37 | 0.97 | 9582.22 | 3709.66 | 3.63 |
| 2024-05-15 | 38.00 | 38.20 | 0.01 | 0.03 | 10705.00 | 4096.77 | 4.06 |
| 2024-05-14 | 37.60 | 38.19 | 0.96 | 2.58 | 9554.04 | 3648.43 | 3.62 |
日K线
周K线
月K线
