卓创资讯(301299)股票信息
| 股票代码 | 301299 |
| 股票名称 | 卓创资讯 |
| 最新价/元 | 54.95 |
| 涨跌额/元 | -6.25 |
| 涨跌幅/% | -10.21 |
| 买入/元 | 54.93 |
| 卖出/元 | 54.95 |
| 昨收/元 | 61.20 |
| 今开/元 | 63.00 |
| 最高/元 | 64.00 |
| 最低/元 | 54.10 |
| 成交量/手 | 41702.48 |
| 成交额/万 | 24164.53 |
| 股净值/元 | 63.16 |
| 市净率 | 5.33 |
| 总市值/万 | 329700.00 |
| 流通值/万 | 193537.68 |
| 换手率/% | 11.84 |
| 入市日期 | 2022-10-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
卓创资讯(301299)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 | 63.00 | 54.95 | -6.25 | -10.21 | 41702.48 | 24164.53 | 11.84 |
| 2024-10-09 | 64.94 | 61.20 | -9.74 | -13.73 | 71515.31 | 45857.08 | 20.30 |
| 2024-10-08 | 70.91 | 70.94 | 11.82 | 19.99 | 79671.37 | 53236.18 | 22.62 |
| 2024-09-30 | 50.88 | 59.12 | 9.72 | 19.68 | 75832.27 | 41389.78 | 21.53 |
| 2024-09-27 | 43.35 | 49.40 | 7.30 | 17.34 | 66214.03 | 30909.54 | 18.80 |
| 2024-09-26 | 39.30 | 42.10 | 2.22 | 5.57 | 35699.10 | 14666.10 | 10.14 |
| 2024-09-25 | 39.38 | 39.88 | 0.74 | 1.89 | 26638.09 | 10620.33 | 7.56 |
| 2024-09-24 | 37.19 | 39.14 | 2.34 | 6.36 | 16999.00 | 6523.59 | 4.83 |
| 2024-09-23 | 36.60 | 36.80 | -0.12 | -0.33 | 3869.00 | 1429.76 | 1.10 |
| 2024-09-20 | 37.00 | 36.92 | -0.17 | -0.46 | 7387.00 | 2741.59 | 2.10 |
| 2024-09-19 | 35.85 | 37.09 | 1.23 | 3.43 | 9981.00 | 3674.40 | 2.83 |
| 2024-09-18 | 36.17 | 35.86 | -0.30 | -0.83 | 6421.00 | 2280.60 | 1.82 |
| 2024-09-13 | 37.00 | 36.16 | -0.87 | -2.35 | 5030.00 | 1841.33 | 1.43 |
| 2024-09-12 | 37.66 | 37.03 | -0.63 | -1.67 | 5470.00 | 2046.93 | 1.55 |
| 2024-09-11 | 37.47 | 37.66 | -0.14 | -0.37 | 5114.00 | 1926.40 | 1.45 |
| 2024-09-10 | 36.59 | 37.80 | 1.21 | 3.31 | 7361.00 | 2734.33 | 2.09 |
| 2024-09-09 | 36.49 | 36.59 | -0.47 | -1.27 | 5769.00 | 2108.61 | 1.64 |
| 2024-09-06 | 38.25 | 37.06 | -0.94 | -2.47 | 8763.00 | 3309.55 | 2.49 |
| 2024-09-05 | 37.75 | 38.00 | 0.30 | 0.80 | 8191.00 | 3098.78 | 2.33 |
| 2024-09-04 | 37.76 | 37.70 | -0.32 | -0.84 | 5654.00 | 2134.86 | 1.61 |
| 2024-09-03 | 37.57 | 38.02 | 0.48 | 1.28 | 5316.89 | 2025.40 | 1.51 |
| 2024-09-02 | 38.76 | 37.54 | -1.22 | -3.15 | 8912.07 | 3395.60 | 2.53 |
| 2024-08-30 | 37.74 | 38.76 | 1.02 | 2.70 | 12271.00 | 4772.61 | 3.48 |
| 2024-08-29 | 36.30 | 37.74 | 1.31 | 3.60 | 12254.00 | 4576.47 | 3.48 |
| 2024-08-28 | 36.27 | 36.43 | -0.02 | -0.06 | 10794.00 | 3937.06 | 3.06 |
| 2024-08-27 | 36.79 | 36.45 | -0.31 | -0.84 | 10330.00 | 3785.29 | 2.93 |
| 2024-08-26 | 36.77 | 36.76 | 0.14 | 0.38 | 5574.00 | 2053.67 | 1.58 |
| 2024-08-23 | 36.58 | 36.62 | -0.06 | -0.16 | 5974.00 | 2184.74 | 1.70 |
| 2024-08-22 | 37.54 | 36.68 | -1.15 | -3.04 | 6200.09 | 2303.54 | 1.76 |
| 2024-08-21 | 37.51 | 37.83 | 0.09 | 0.24 | 6221.00 | 2371.89 | 1.77 |
| 2024-08-20 | 39.01 | 37.74 | -1.28 | -3.28 | 9406.00 | 3592.20 | 2.67 |
| 2024-08-19 | 39.56 | 39.47 | -0.09 | -0.23 | 9240.00 | 3667.90 | 2.62 |
| 2024-08-16 | 39.41 | 39.56 | 0.16 | 0.41 | 8070.00 | 3204.16 | 2.29 |
| 2024-08-15 | 39.00 | 39.40 | 0.23 | 0.59 | 8364.00 | 3303.74 | 2.37 |
| 2024-08-14 | 39.53 | 39.17 | -0.32 | -0.81 | 5809.00 | 2298.53 | 1.65 |
| 2024-08-13 | 39.25 | 39.49 | 0.20 | 0.51 | 7742.00 | 3036.77 | 2.20 |
| 2024-08-12 | 39.58 | 39.29 | -0.50 | -1.26 | 10564.00 | 4180.03 | 3.00 |
| 2024-08-09 | 41.90 | 39.79 | -2.21 | -5.26 | 19081.55 | 7735.49 | 5.42 |
| 2024-08-08 | 41.60 | 42.00 | 0.02 | 0.05 | 10597.00 | 4399.48 | 3.01 |
| 2024-08-07 | 41.70 | 41.98 | 0.40 | 0.96 | 9695.00 | 4079.78 | 2.75 |
| 2024-08-06 | 41.47 | 41.58 | 0.78 | 1.91 | 8481.00 | 3507.09 | 2.41 |
| 2024-08-05 | 41.80 | 40.80 | -1.12 | -2.67 | 13679.00 | 5742.89 | 3.88 |
| 2024-08-02 | 42.99 | 41.92 | -1.42 | -3.28 | 12727.00 | 5426.34 | 3.61 |
| 2024-08-01 | 44.00 | 43.34 | -0.78 | -1.77 | 15794.00 | 6855.68 | 4.48 |
| 2024-07-31 | 41.24 | 44.12 | 2.85 | 6.91 | 25959.66 | 11261.12 | 7.37 |
| 2024-07-30 | 41.29 | 41.27 | -0.16 | -0.39 | 10194.00 | 4234.73 | 2.89 |
| 2024-07-29 | 41.15 | 41.43 | 0.33 | 0.80 | 9117.00 | 3770.72 | 2.59 |
| 2024-07-26 | 40.69 | 41.10 | 0.41 | 1.01 | 9494.61 | 3893.61 | 2.70 |
| 2024-07-25 | 39.70 | 40.69 | 0.78 | 1.95 | 10284.65 | 4159.26 | 2.92 |
| 2024-07-24 | 41.31 | 39.91 | -1.09 | -2.66 | 9914.00 | 3992.45 | 2.81 |
| 2024-07-23 | 41.60 | 41.00 | -0.95 | -2.27 | 9608.00 | 3996.00 | 2.73 |
| 2024-07-22 | 40.75 | 41.95 | 1.07 | 2.62 | 10841.00 | 4535.30 | 3.08 |
| 2024-07-19 | 40.09 | 40.88 | 0.72 | 1.79 | 10614.00 | 4336.92 | 3.01 |
| 2024-07-18 | 40.45 | 40.16 | -0.82 | -2.00 | 11477.00 | 4577.32 | 3.26 |
| 2024-07-17 | 40.80 | 40.98 | -0.11 | -0.27 | 10513.69 | 4377.88 | 2.99 |
| 2024-07-16 | 40.50 | 41.09 | 0.55 | 1.36 | 8294.00 | 3378.65 | 2.35 |
| 2024-07-15 | 41.41 | 40.54 | -0.77 | -1.86 | 8366.71 | 3404.75 | 2.38 |
| 2024-07-12 | 41.88 | 41.31 | -0.62 | -1.48 | 9106.00 | 3806.02 | 2.59 |
| 2024-07-11 | 41.69 | 41.93 | 1.22 | 3.00 | 10618.71 | 4435.32 | 3.01 |
| 2024-07-10 | 40.96 | 40.71 | -0.27 | -0.66 | 8873.00 | 3640.36 | 2.52 |
| 2024-07-09 | 39.79 | 40.98 | 1.19 | 2.99 | 12655.71 | 5108.96 | 3.59 |
| 2024-07-08 | 40.71 | 39.79 | -1.51 | -3.66 | 12086.00 | 4851.06 | 3.43 |
| 2024-07-05 | 40.30 | 41.30 | 0.77 | 1.90 | 13007.00 | 5329.69 | 3.69 |
| 2024-07-04 | 41.68 | 40.53 | -1.40 | -3.34 | 16789.00 | 7031.92 | 4.77 |
| 2024-07-03 | 43.17 | 41.93 | -1.24 | -2.87 | 9013.00 | 3806.68 | 2.56 |
| 2024-07-02 | 42.10 | 43.17 | 1.13 | 2.69 | 15411.00 | 6688.30 | 4.38 |
| 2024-07-01 | 42.16 | 42.04 | 0.04 | 0.10 | 12066.00 | 5020.86 | 3.43 |
| 2024-06-28 | 43.00 | 42.00 | -0.69 | -1.62 | 11363.33 | 4832.89 | 3.23 |
| 2024-06-27 | 42.96 | 42.69 | -0.53 | -1.23 | 13025.00 | 5616.46 | 3.70 |
| 2024-06-26 | 40.00 | 43.22 | 3.20 | 8.00 | 17097.45 | 7174.86 | 4.85 |
| 2024-06-25 | 40.40 | 40.02 | -0.38 | -0.94 | 9062.29 | 3653.56 | 2.57 |
| 2024-06-24 | 42.43 | 40.40 | -2.15 | -5.05 | 11566.29 | 4736.56 | 3.28 |
| 2024-06-21 | 43.00 | 42.55 | -0.77 | -1.78 | 9723.00 | 4120.66 | 2.76 |
| 2024-06-20 | 44.70 | 43.32 | -1.34 | -3.00 | 15157.00 | 6634.76 | 4.30 |
| 2024-06-19 | 45.46 | 44.66 | -0.74 | -1.63 | 13377.00 | 6033.19 | 3.80 |
| 2024-06-18 | 45.47 | 45.40 | -0.03 | -0.07 | 15134.00 | 6873.62 | 4.30 |
| 2024-06-17 | 45.08 | 45.43 | -0.36 | -0.79 | 16236.82 | 7342.60 | 4.61 |
| 2024-06-14 | 44.06 | 45.79 | 1.38 | 3.11 | 24998.33 | 11264.76 | 7.10 |
| 2024-06-13 | 43.41 | 44.41 | 0.71 | 1.63 | 18299.00 | 8090.71 | 5.20 |
| 2024-06-12 | 43.15 | 43.70 | 0.45 | 1.04 | 21146.89 | 9224.74 | 6.00 |
| 2024-06-11 | 43.11 | 44.90 | 1.58 | 3.65 | 14070.00 | 6197.48 | 3.99 |
| 2024-06-07 | 43.39 | 43.32 | 0.42 | 0.98 | 8735.00 | 3787.22 | 2.48 |
| 2024-06-06 | 44.30 | 42.90 | -1.31 | -2.96 | 13075.00 | 5698.47 | 3.71 |
| 2024-06-05 | 46.44 | 44.21 | -2.23 | -4.80 | 13148.34 | 5945.37 | 3.73 |
| 2024-06-04 | 46.63 | 46.44 | 0.03 | 0.07 | 11049.89 | 5080.37 | 3.14 |
| 2024-06-03 | 46.87 | 46.41 | -0.77 | -1.63 | 12457.00 | 5828.25 | 3.54 |
| 2024-05-31 | 46.56 | 47.18 | 0.59 | 1.27 | 12489.34 | 5874.48 | 3.55 |
| 2024-05-30 | 46.34 | 46.59 | 0.29 | 0.63 | 8392.00 | 3875.69 | 2.38 |
| 2024-05-29 | 46.42 | 46.30 | -0.04 | -0.09 | 10149.00 | 4723.15 | 2.88 |
| 2024-05-28 | 46.41 | 46.34 | -0.89 | -1.88 | 9715.33 | 4521.62 | 2.76 |
| 2024-05-27 | 45.90 | 47.23 | 1.58 | 3.46 | 13376.00 | 6217.23 | 3.80 |
| 2024-05-24 | 47.37 | 45.65 | -1.71 | -3.61 | 16538.33 | 7656.29 | 4.70 |
| 2024-05-23 | 48.37 | 47.36 | -1.04 | -2.15 | 15082.00 | 7229.11 | 4.28 |
| 2024-05-22 | 47.89 | 48.40 | 0.80 | 1.68 | 16929.00 | 8145.35 | 4.81 |
| 2024-05-21 | 48.70 | 47.60 | -1.57 | -3.19 | 20739.00 | 9958.87 | 5.89 |
| 2024-05-20 | 46.43 | 49.17 | 2.25 | 4.80 | 28461.00 | 13798.59 | 8.08 |
| 2024-05-17 | 46.61 | 46.92 | -0.21 | -0.45 | 18722.34 | 8796.24 | 5.32 |
| 2024-05-16 | 46.99 | 47.13 | 0.13 | 0.28 | 19312.01 | 9114.42 | 5.48 |
| 2024-05-15 | 47.02 | 47.00 | -0.12 | -0.26 | 21243.32 | 9944.30 | 6.03 |
| 2024-05-14 | 47.65 | 47.12 | -1.38 | -2.85 | 29018.25 | 13634.11 | 8.24 |
日K线
周K线
月K线
