智立方(301312)股票信息
| 股票代码 | 301312 |
| 股票名称 | 智立方 |
| 最新价/元 | 45.70 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -1.08 |
| 买入/元 | 45.58 |
| 卖出/元 | 45.70 |
| 昨收/元 | 46.20 |
| 今开/元 | 47.10 |
| 最高/元 | 47.98 |
| 最低/元 | 44.53 |
| 成交量/手 | 33779.30 |
| 成交额/万 | 15657.75 |
| 股净值/元 | 39.40 |
| 市净率 | 3.47 |
| 总市值/万 | 399119.67 |
| 流通值/万 | 117985.36 |
| 换手率/% | 13.08 |
| 入市日期 | 2022-07-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
智立方(301312)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 | 47.10 | 45.70 | -0.50 | -1.08 | 33779.30 | 15657.75 | 13.08 |
| 2024-10-09 | 51.99 | 46.20 | -8.93 | -16.20 | 52940.80 | 25970.79 | 20.51 |
| 2024-10-08 | 55.88 | 55.13 | 7.93 | 16.80 | 72748.91 | 38276.00 | 28.18 |
| 2024-09-30 | 42.10 | 47.20 | 6.22 | 15.18 | 64992.31 | 28953.96 | 25.17 |
| 2024-09-27 | 38.80 | 40.98 | 2.56 | 6.66 | 41347.00 | 16526.42 | 16.02 |
| 2024-09-26 | 37.80 | 38.42 | 0.23 | 0.60 | 31195.50 | 11818.00 | 12.08 |
| 2024-09-25 | 36.77 | 38.19 | 1.71 | 4.69 | 37542.60 | 14079.96 | 14.54 |
| 2024-09-24 | 35.41 | 36.48 | 1.03 | 2.91 | 28274.50 | 10100.27 | 10.95 |
| 2024-09-23 | 35.35 | 35.45 | 0.13 | 0.37 | 17090.80 | 6064.55 | 6.62 |
| 2024-09-20 | 35.22 | 35.32 | 0.10 | 0.28 | 15628.90 | 5502.44 | 6.05 |
| 2024-09-19 | 35.01 | 35.22 | 0.22 | 0.63 | 21201.10 | 7467.83 | 8.21 |
| 2024-09-18 | 36.10 | 35.00 | -0.47 | -1.33 | 16419.60 | 5748.24 | 6.36 |
| 2024-09-13 | 36.49 | 35.47 | -1.03 | -2.82 | 18670.00 | 6681.34 | 7.23 |
| 2024-09-12 | 37.65 | 36.50 | -1.15 | -3.05 | 20742.90 | 7666.63 | 8.03 |
| 2024-09-11 | 37.67 | 37.65 | -0.50 | -1.31 | 13489.40 | 5077.00 | 5.22 |
| 2024-09-10 | 37.20 | 38.15 | 0.73 | 1.95 | 20775.80 | 7811.79 | 8.05 |
| 2024-09-09 | 37.54 | 37.42 | -0.64 | -1.68 | 19654.75 | 7363.48 | 7.61 |
| 2024-09-06 | 39.79 | 38.06 | -2.17 | -5.39 | 28592.12 | 11081.85 | 11.07 |
| 2024-09-05 | 39.94 | 40.23 | -0.26 | -0.64 | 30654.50 | 12166.03 | 11.87 |
| 2024-09-04 | 41.88 | 40.49 | -2.13 | -5.00 | 43211.00 | 17600.41 | 16.74 |
| 2024-09-03 | 41.31 | 42.62 | 0.97 | 2.33 | 42453.13 | 17744.70 | 16.44 |
| 2024-09-02 | 42.58 | 41.65 | -1.75 | -4.03 | 44947.40 | 19122.94 | 17.41 |
| 2024-08-30 | 42.00 | 43.40 | 1.42 | 3.38 | 72410.92 | 31652.79 | 28.05 |
| 2024-08-29 | 40.55 | 41.98 | 2.77 | 7.07 | 56382.62 | 23518.88 | 21.84 |
| 2024-08-28 | 40.72 | 39.21 | -2.00 | -4.85 | 41192.82 | 16320.35 | 15.96 |
| 2024-08-27 | 43.06 | 41.21 | -4.07 | -8.99 | 50213.30 | 21496.17 | 19.45 |
| 2024-08-26 | 42.60 | 45.28 | 1.60 | 3.66 | 71655.98 | 31194.98 | 27.75 |
| 2024-08-23 | 40.44 | 43.68 | 2.63 | 6.41 | 82534.10 | 35864.14 | 31.97 |
| 2024-08-22 | 42.37 | 41.05 | -1.88 | -4.38 | 57545.36 | 24211.76 | 22.29 |
| 2024-08-21 | 39.77 | 42.93 | 3.03 | 7.59 | 73467.53 | 30373.22 | 28.46 |
| 2024-08-20 | 39.46 | 39.90 | -1.61 | -3.88 | 59370.66 | 23863.00 | 23.00 |
| 2024-08-19 | 43.85 | 41.51 | -2.02 | -4.64 | 85219.78 | 37331.90 | 33.01 |
| 2024-08-16 | 40.29 | 43.53 | 3.23 | 8.02 | 97987.30 | 42931.10 | 37.95 |
| 2024-08-15 | 37.01 | 40.30 | 2.73 | 7.27 | 74595.99 | 29173.09 | 28.89 |
| 2024-08-14 | 35.95 | 37.57 | 1.80 | 5.03 | 41356.30 | 15380.82 | 16.02 |
| 2024-08-13 | 34.80 | 35.77 | 1.42 | 4.13 | 21278.60 | 7568.28 | 8.24 |
| 2024-08-12 | 35.23 | 34.35 | -0.92 | -2.61 | 8852.20 | 3056.90 | 3.43 |
| 2024-08-09 | 34.87 | 35.27 | 0.47 | 1.35 | 12130.80 | 4268.48 | 4.70 |
| 2024-08-08 | 34.70 | 34.80 | -0.26 | -0.74 | 12967.20 | 4484.09 | 5.02 |
| 2024-08-07 | 34.54 | 35.06 | 0.32 | 0.92 | 12688.70 | 4466.95 | 4.91 |
| 2024-08-06 | 34.83 | 34.74 | 0.54 | 1.58 | 13357.40 | 4614.02 | 5.17 |
| 2024-08-05 | 35.35 | 34.20 | -2.33 | -6.38 | 24833.18 | 8731.27 | 9.62 |
| 2024-08-02 | 37.17 | 36.53 | -1.13 | -3.00 | 23037.00 | 8593.77 | 8.92 |
| 2024-08-01 | 37.70 | 37.66 | -0.46 | -1.21 | 23485.70 | 8894.80 | 9.10 |
| 2024-07-31 | 37.65 | 38.12 | 0.47 | 1.25 | 32854.70 | 12440.71 | 12.73 |
| 2024-07-30 | 36.52 | 37.65 | 0.93 | 2.53 | 32178.70 | 12013.62 | 12.46 |
| 2024-07-29 | 35.55 | 36.72 | 0.89 | 2.48 | 22271.50 | 8097.60 | 8.63 |
| 2024-07-26 | 35.00 | 35.83 | 0.69 | 1.96 | 15219.78 | 5414.73 | 5.90 |
| 2024-07-25 | 35.00 | 35.14 | -0.69 | -1.93 | 15741.09 | 5519.04 | 6.10 |
| 2024-07-24 | 35.01 | 35.83 | 0.43 | 1.22 | 20425.28 | 7260.43 | 7.91 |
| 2024-07-23 | 36.19 | 35.40 | -1.42 | -3.86 | 20061.19 | 7187.22 | 7.77 |
| 2024-07-22 | 35.79 | 36.82 | 1.52 | 4.31 | 29335.10 | 10718.22 | 11.36 |
| 2024-07-19 | 35.08 | 35.30 | -0.20 | -0.56 | 20474.20 | 7316.12 | 7.93 |
| 2024-07-18 | 35.74 | 35.50 | -1.26 | -3.43 | 27786.70 | 9652.43 | 10.76 |
| 2024-07-17 | 38.77 | 36.76 | -2.22 | -5.70 | 31299.13 | 11754.70 | 12.12 |
| 2024-07-16 | 38.78 | 38.98 | 0.25 | 0.65 | 27870.20 | 10767.71 | 10.80 |
| 2024-07-15 | 39.66 | 38.73 | -0.61 | -1.55 | 26094.13 | 10122.69 | 10.11 |
| 2024-07-12 | 38.01 | 39.34 | -0.46 | -1.16 | 37615.83 | 14610.16 | 14.57 |
| 2024-07-11 | 39.50 | 39.80 | 1.10 | 2.84 | 61095.56 | 24267.62 | 23.66 |
| 2024-07-10 | 40.39 | 38.70 | -0.92 | -2.32 | 72050.16 | 28183.99 | 27.91 |
| 2024-07-09 | 33.09 | 39.62 | 6.60 | 19.99 | 65783.93 | 24758.69 | 25.48 |
| 2024-07-08 | 34.22 | 33.02 | -1.58 | -4.57 | 16683.80 | 5555.89 | 6.46 |
| 2024-07-05 | 33.90 | 34.60 | 0.42 | 1.23 | 15560.00 | 5285.68 | 6.03 |
| 2024-07-04 | 35.25 | 34.18 | -1.09 | -3.09 | 17066.36 | 5906.87 | 6.61 |
| 2024-07-03 | 36.45 | 35.27 | -1.18 | -3.24 | 17318.20 | 6180.45 | 6.71 |
| 2024-07-02 | 36.95 | 36.45 | -0.75 | -2.02 | 18489.30 | 6801.72 | 7.16 |
| 2024-07-01 | 38.50 | 37.20 | -1.26 | -3.28 | 31174.40 | 11534.94 | 12.07 |
| 2024-06-28 | 36.73 | 38.46 | 0.97 | 2.59 | 42860.02 | 16358.44 | 16.60 |
| 2024-06-27 | 35.55 | 37.49 | 1.36 | 3.76 | 47964.00 | 18082.15 | 18.58 |
| 2024-06-26 | 35.19 | 36.13 | 0.65 | 1.83 | 27423.80 | 9622.07 | 10.62 |
| 2024-06-25 | 33.19 | 35.48 | 2.42 | 7.32 | 38505.40 | 13635.46 | 14.91 |
| 2024-06-24 | 35.28 | 33.06 | -2.31 | -6.53 | 18017.80 | 6144.90 | 6.98 |
| 2024-06-21 | 36.29 | 35.37 | -0.98 | -2.70 | 12625.70 | 4495.24 | 4.89 |
| 2024-06-20 | 37.54 | 36.35 | -1.51 | -3.99 | 16552.50 | 6146.99 | 6.41 |
| 2024-06-19 | 38.37 | 37.86 | -0.96 | -2.47 | 21063.42 | 8024.27 | 8.16 |
| 2024-06-18 | 37.80 | 38.82 | 0.82 | 2.16 | 26342.85 | 10135.89 | 10.20 |
| 2024-06-17 | 36.27 | 38.00 | 1.00 | 2.70 | 21476.02 | 8091.51 | 8.32 |
| 2024-06-14 | 37.51 | 37.00 | -1.29 | -3.37 | 20173.80 | 7438.93 | 7.81 |
| 2024-06-13 | 36.90 | 38.29 | 1.40 | 3.80 | 34929.90 | 13172.60 | 13.53 |
| 2024-06-12 | 36.88 | 36.89 | 1.58 | 4.48 | 30944.40 | 11564.58 | 11.99 |
| 2024-06-11 | 33.82 | 35.31 | 0.65 | 1.88 | 16685.53 | 5696.31 | 6.46 |
| 2024-06-07 | 35.55 | 34.66 | -1.04 | -2.91 | 18921.80 | 6617.20 | 7.33 |
| 2024-06-06 | 35.10 | 35.70 | 0.66 | 1.88 | 28844.30 | 10315.67 | 11.17 |
| 2024-06-05 | 36.40 | 35.04 | -1.95 | -5.27 | 25670.98 | 9139.90 | 9.94 |
| 2024-06-04 | 39.49 | 36.99 | -4.01 | -9.78 | 38544.05 | 14432.94 | 14.93 |
| 2024-06-03 | 42.46 | 41.00 | -1.35 | -3.19 | 37219.24 | 15536.31 | 14.42 |
| 2024-05-31 | 39.50 | 42.35 | 2.31 | 5.77 | 52667.17 | 22477.51 | 20.40 |
| 2024-05-30 | 38.04 | 40.04 | 1.75 | 4.57 | 30414.02 | 11951.37 | 11.78 |
| 2024-05-29 | 52.01 | 54.10 | 1.70 | 3.24 | 14514.00 | 7761.05 | 7.87 |
| 2024-05-28 | 52.70 | 52.40 | -0.54 | -1.02 | 5523.50 | 2894.85 | 3.00 |
| 2024-05-27 | 53.25 | 52.94 | 0.59 | 1.13 | 8452.00 | 4371.06 | 4.58 |
| 2024-05-24 | 55.01 | 52.35 | -2.35 | -4.30 | 9801.50 | 5226.09 | 5.32 |
| 2024-05-23 | 55.62 | 54.70 | -0.50 | -0.91 | 10350.00 | 5658.41 | 5.61 |
| 2024-05-22 | 54.28 | 55.20 | 0.68 | 1.25 | 15310.31 | 8460.46 | 8.30 |
| 2024-05-21 | 52.91 | 54.52 | 1.62 | 3.06 | 17861.23 | 9647.41 | 9.69 |
| 2024-05-20 | 53.55 | 52.90 | -0.20 | -0.38 | 8348.72 | 4429.42 | 4.53 |
| 2024-05-17 | 50.56 | 53.10 | 2.54 | 5.02 | 13875.50 | 7216.43 | 7.52 |
| 2024-05-16 | 50.30 | 50.56 | 0.30 | 0.60 | 10022.28 | 5114.99 | 5.43 |
| 2024-05-15 | 51.93 | 50.26 | -1.93 | -3.70 | 13782.19 | 7027.07 | 7.47 |
| 2024-05-14 | 50.29 | 52.19 | 3.39 | 6.95 | 19907.68 | 10533.35 | 10.80 |
日K线
周K线
月K线
