美硕科技(301295)股票信息
| 股票代码 | 301295 |
| 股票名称 | 美硕科技 |
| 最新价/元 | 20.80 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 3.69 |
| 买入/元 | 20.80 |
| 卖出/元 | 20.81 |
| 昨收/元 | 20.06 |
| 今开/元 | 20.50 |
| 最高/元 | 21.38 |
| 最低/元 | 20.22 |
| 成交量/手 | 29981.46 |
| 成交额/万 | 6233.75 |
| 股净值/元 | 30.15 |
| 市净率 | 2.21 |
| 总市值/万 | 209664.00 |
| 流通值/万 | 59812.48 |
| 换手率/% | 10.43 |
| 入市日期 | 2023-06-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
美硕科技(301295)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 | 20.50 | 20.80 | 0.74 | 3.69 | 29981.46 | 6233.75 | 10.43 |
| 2024-10-09 | 22.40 | 20.06 | -3.30 | -14.13 | 45572.21 | 9637.02 | 15.85 |
| 2024-10-08 | 24.81 | 23.36 | 1.96 | 9.16 | 75644.43 | 17506.46 | 26.31 |
| 2024-09-30 | 19.60 | 21.40 | 2.38 | 12.51 | 53873.64 | 11093.71 | 18.73 |
| 2024-09-27 | 18.46 | 19.02 | 0.89 | 4.91 | 31188.92 | 5852.08 | 10.85 |
| 2024-09-26 | 17.75 | 18.13 | 0.38 | 2.14 | 16917.64 | 3033.25 | 5.88 |
| 2024-09-25 | 17.75 | 17.75 | 0.16 | 0.91 | 15551.59 | 2774.59 | 5.41 |
| 2024-09-24 | 17.29 | 17.59 | 0.42 | 2.45 | 10628.32 | 1852.58 | 3.70 |
| 2024-09-23 | 17.16 | 17.17 | 0.02 | 0.12 | 6181.76 | 1067.27 | 2.15 |
| 2024-09-20 | 17.38 | 17.15 | -0.21 | -1.21 | 7740.73 | 1329.57 | 2.69 |
| 2024-09-19 | 17.30 | 17.36 | 0.25 | 1.46 | 6891.72 | 1193.04 | 2.40 |
| 2024-09-18 | 17.55 | 17.11 | -0.19 | -1.10 | 6037.84 | 1033.83 | 2.10 |
| 2024-09-13 | 17.84 | 17.30 | -0.64 | -3.57 | 10950.00 | 1921.39 | 3.81 |
| 2024-09-12 | 17.87 | 17.94 | 0.16 | 0.90 | 8621.84 | 1555.08 | 3.00 |
| 2024-09-11 | 18.24 | 17.78 | -0.47 | -2.58 | 8781.83 | 1582.04 | 3.05 |
| 2024-09-10 | 18.06 | 18.25 | 0.17 | 0.94 | 10806.39 | 1963.09 | 3.76 |
| 2024-09-09 | 17.67 | 18.08 | 0.44 | 2.49 | 10379.77 | 1853.47 | 3.61 |
| 2024-09-06 | 17.88 | 17.64 | -0.14 | -0.79 | 12427.00 | 2210.32 | 4.32 |
| 2024-09-05 | 17.85 | 17.78 | -0.02 | -0.11 | 7412.40 | 1317.87 | 2.58 |
| 2024-09-04 | 18.02 | 17.80 | -0.21 | -1.17 | 7346.25 | 1314.16 | 2.55 |
| 2024-09-03 | 18.22 | 18.01 | -0.10 | -0.55 | 8736.49 | 1579.32 | 3.04 |
| 2024-09-02 | 18.50 | 18.11 | -0.39 | -2.11 | 7577.63 | 1393.21 | 2.64 |
| 2024-08-30 | 18.16 | 18.50 | 0.24 | 1.31 | 13623.30 | 2529.03 | 4.74 |
| 2024-08-29 | 17.95 | 18.26 | 0.31 | 1.73 | 9054.38 | 1643.66 | 3.15 |
| 2024-08-28 | 17.72 | 17.95 | 0.17 | 0.96 | 7569.63 | 1351.32 | 2.63 |
| 2024-08-27 | 17.95 | 17.78 | -0.34 | -1.88 | 9873.33 | 1765.05 | 3.43 |
| 2024-08-26 | 17.90 | 18.12 | 0.32 | 1.80 | 7484.21 | 1350.62 | 2.60 |
| 2024-08-23 | 17.87 | 17.80 | -0.10 | -0.56 | 9447.73 | 1675.31 | 3.29 |
| 2024-08-22 | 18.52 | 17.90 | -0.62 | -3.35 | 10098.93 | 1842.90 | 3.51 |
| 2024-08-21 | 18.08 | 18.52 | 0.43 | 2.38 | 11325.80 | 2074.72 | 3.94 |
| 2024-08-20 | 18.39 | 18.09 | -0.21 | -1.15 | 10022.79 | 1814.14 | 3.49 |
| 2024-08-19 | 18.79 | 18.30 | -0.47 | -2.50 | 13482.00 | 2478.41 | 4.69 |
| 2024-08-16 | 18.97 | 18.77 | -0.17 | -0.90 | 12389.99 | 2341.48 | 4.31 |
| 2024-08-15 | 19.10 | 18.94 | -0.19 | -0.99 | 18186.33 | 3425.37 | 6.32 |
| 2024-08-14 | 19.33 | 19.13 | -0.15 | -0.78 | 12781.64 | 2462.58 | 4.44 |
| 2024-08-13 | 19.02 | 19.28 | 0.23 | 1.21 | 15465.86 | 2958.96 | 5.38 |
| 2024-08-12 | 19.03 | 19.05 | -0.51 | -2.61 | 16233.80 | 3117.15 | 5.65 |
| 2024-08-09 | 19.20 | 19.56 | 0.36 | 1.88 | 25799.31 | 5088.79 | 8.97 |
| 2024-08-08 | 19.40 | 19.20 | -0.33 | -1.69 | 19137.40 | 3637.80 | 6.66 |
| 2024-08-07 | 19.42 | 19.53 | 0.21 | 1.09 | 18775.42 | 3708.78 | 6.53 |
| 2024-08-06 | 19.19 | 19.32 | 0.50 | 2.66 | 19320.75 | 3693.45 | 6.72 |
| 2024-08-05 | 19.80 | 18.82 | -1.43 | -7.06 | 32918.40 | 6435.23 | 11.45 |
| 2024-08-02 | 21.40 | 20.25 | -1.57 | -7.20 | 46942.08 | 9803.99 | 16.32 |
| 2024-08-01 | 21.71 | 21.82 | -0.13 | -0.59 | 42443.50 | 9352.71 | 14.76 |
| 2024-07-31 | 22.00 | 21.95 | -0.19 | -0.86 | 47298.25 | 10288.09 | 16.45 |
| 2024-07-30 | 22.00 | 22.14 | -0.34 | -1.51 | 46086.08 | 10099.83 | 16.03 |
| 2024-07-29 | 20.88 | 22.48 | 1.01 | 4.70 | 69829.71 | 15306.79 | 24.28 |
| 2024-07-26 | 22.04 | 21.47 | -1.04 | -4.62 | 92930.54 | 20969.87 | 32.32 |
| 2024-07-25 | 21.03 | 22.51 | 1.01 | 4.70 | 82638.03 | 18493.85 | 28.74 |
| 2024-07-24 | 21.48 | 21.50 | -0.40 | -1.83 | 62182.06 | 13236.88 | 21.62 |
| 2024-07-23 | 20.30 | 21.90 | 1.49 | 7.30 | 82530.37 | 17385.76 | 28.70 |
| 2024-07-22 | 20.31 | 20.41 | -0.09 | -0.44 | 43951.22 | 8958.65 | 15.28 |
| 2024-07-19 | 20.88 | 20.50 | -0.70 | -3.30 | 60000.75 | 12574.43 | 20.87 |
| 2024-07-18 | 20.50 | 21.20 | -0.52 | -2.39 | 78158.93 | 16454.87 | 27.18 |
| 2024-07-17 | 20.09 | 21.72 | 0.35 | 1.64 | 108089.15 | 22362.74 | 37.59 |
| 2024-07-16 | 19.68 | 21.37 | 2.29 | 12.00 | 125171.94 | 27773.46 | 43.53 |
| 2024-07-15 | 20.24 | 19.08 | -1.29 | -6.33 | 39162.81 | 7613.71 | 13.62 |
| 2024-07-12 | 19.71 | 20.37 | 0.67 | 3.40 | 48254.71 | 9677.31 | 16.78 |
| 2024-07-11 | 19.24 | 19.70 | 0.73 | 3.85 | 33844.21 | 6571.87 | 11.77 |
| 2024-07-10 | 19.08 | 18.97 | -0.32 | -1.66 | 31181.61 | 6001.92 | 10.84 |
| 2024-07-09 | 18.30 | 19.29 | 0.89 | 4.84 | 37572.71 | 7034.04 | 13.07 |
| 2024-07-08 | 18.77 | 18.40 | -0.41 | -2.18 | 27384.19 | 5008.04 | 9.52 |
| 2024-07-05 | 19.10 | 18.81 | -0.32 | -1.67 | 39211.58 | 7357.42 | 13.64 |
| 2024-07-04 | 19.77 | 19.13 | -0.69 | -3.48 | 51498.23 | 10024.26 | 17.91 |
| 2024-07-03 | 21.13 | 19.82 | -2.25 | -10.20 | 71226.79 | 14333.03 | 24.77 |
| 2024-07-02 | 20.35 | 22.07 | 1.43 | 6.93 | 96870.82 | 20246.78 | 33.69 |
| 2024-07-01 | 19.95 | 20.64 | 0.73 | 3.67 | 84080.58 | 17594.10 | 29.24 |
| 2024-06-28 | 18.65 | 19.91 | 1.44 | 7.80 | 72834.01 | 14516.65 | 25.33 |
| 2024-06-27 | 18.05 | 18.47 | 0.26 | 1.43 | 23875.93 | 4409.21 | 9.47 |
| 2024-06-26 | 17.26 | 18.21 | 0.97 | 5.63 | 17830.93 | 3167.23 | 7.08 |
| 2024-06-25 | 16.80 | 17.24 | 0.33 | 1.95 | 14699.01 | 2536.99 | 5.83 |
| 2024-06-24 | 17.74 | 16.91 | -1.06 | -5.90 | 17132.54 | 2959.47 | 6.80 |
| 2024-06-21 | 18.39 | 17.97 | -0.30 | -1.64 | 12843.65 | 2317.28 | 5.10 |
| 2024-06-20 | 18.89 | 18.27 | -0.59 | -3.13 | 16770.99 | 3109.57 | 6.66 |
| 2024-06-19 | 19.30 | 18.86 | -0.59 | -3.03 | 23547.45 | 4456.58 | 9.34 |
| 2024-06-18 | 19.33 | 19.45 | -0.20 | -1.02 | 28947.73 | 5628.11 | 11.49 |
| 2024-06-17 | 19.08 | 19.65 | 0.34 | 1.76 | 34904.38 | 6826.43 | 13.85 |
| 2024-06-14 | 18.85 | 19.31 | 0.38 | 2.01 | 48351.77 | 9413.15 | 19.19 |
| 2024-06-13 | 17.75 | 18.93 | 1.03 | 5.75 | 42195.85 | 7875.69 | 16.74 |
| 2024-06-12 | 17.58 | 17.90 | 0.28 | 1.59 | 14635.89 | 2608.02 | 5.81 |
| 2024-06-11 | 17.17 | 17.62 | 0.35 | 2.03 | 16585.57 | 2865.74 | 6.58 |
| 2024-06-07 | 17.10 | 17.27 | 0.37 | 2.19 | 17783.64 | 3077.24 | 7.06 |
| 2024-06-06 | 17.90 | 16.90 | -0.95 | -5.32 | 27314.01 | 4687.83 | 10.84 |
| 2024-06-05 | 18.62 | 17.85 | -1.05 | -5.56 | 32682.45 | 5931.68 | 12.97 |
| 2024-06-04 | 18.85 | 18.90 | 0.03 | 0.16 | 41805.73 | 7695.75 | 16.59 |
| 2024-06-03 | 19.78 | 18.87 | -0.99 | -4.99 | 44716.07 | 8537.61 | 17.74 |
| 2024-05-31 | 19.40 | 19.86 | 0.35 | 1.79 | 51426.24 | 10156.63 | 20.41 |
| 2024-05-30 | 21.05 | 19.51 | -2.26 | -10.38 | 80922.41 | 16372.29 | 32.11 |
| 2024-05-29 | 20.68 | 21.77 | 0.45 | 2.11 | 106193.27 | 23894.75 | 42.14 |
| 2024-05-28 | 20.01 | 21.32 | 0.85 | 4.15 | 71490.47 | 14677.70 | 28.37 |
| 2024-05-27 | 19.06 | 20.47 | 1.28 | 6.67 | 56049.17 | 11099.57 | 22.24 |
| 2024-05-24 | 18.75 | 19.19 | 0.38 | 2.02 | 41889.24 | 8073.50 | 16.62 |
| 2024-05-23 | 26.95 | 26.83 | -0.34 | -1.25 | 21707.42 | 5844.34 | 12.06 |
| 2024-05-22 | 26.32 | 27.17 | 1.02 | 3.90 | 18658.01 | 4999.53 | 10.37 |
| 2024-05-21 | 26.40 | 26.15 | -0.21 | -0.80 | 8163.35 | 2137.94 | 4.54 |
| 2024-05-20 | 27.00 | 26.36 | 0.13 | 0.50 | 12938.14 | 3433.89 | 7.19 |
| 2024-05-17 | 25.98 | 26.23 | 0.29 | 1.12 | 9275.00 | 2412.77 | 5.15 |
| 2024-05-16 | 26.03 | 25.94 | 0.08 | 0.31 | 9042.69 | 2345.12 | 5.02 |
| 2024-05-15 | 26.41 | 25.86 | -0.67 | -2.53 | 14884.02 | 3916.54 | 8.27 |
| 2024-05-14 | 26.15 | 26.53 | -0.01 | -0.04 | 16684.46 | 4415.42 | 9.27 |
日K线
周K线
月K线
