凡拓数创(301313)股票信息
| 股票代码 | 301313 |
| 股票名称 | 凡拓数创 |
| 最新价/元 | 22.60 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.44 |
| 买入/元 | 22.60 |
| 卖出/元 | 22.62 |
| 昨收/元 | 22.50 |
| 今开/元 | 23.01 |
| 最高/元 | 23.65 |
| 最低/元 | 22.58 |
| 成交量/手 | 46430.38 |
| 成交额/万 | 10705.31 |
| 股净值/元 | 226.00 |
| 市净率 | 2.54 |
| 总市值/万 | 236607.08 |
| 流通值/万 | 150734.58 |
| 换手率/% | 6.96 |
| 入市日期 | 2022-09-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
凡拓数创(301313)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 | 23.01 | 22.60 | 0.10 | 0.44 | 46430.38 | 10705.31 | 6.96 |
| 2024-10-09 | 24.57 | 22.50 | -3.99 | -15.06 | 84481.14 | 20141.70 | 12.67 |
| 2024-10-08 | 27.20 | 26.49 | 3.30 | 14.23 | 119190.69 | 30581.13 | 17.87 |
| 2024-09-30 | 20.99 | 23.19 | 3.18 | 15.89 | 96473.79 | 21221.81 | 14.46 |
| 2024-09-27 | 19.05 | 20.01 | 1.16 | 6.15 | 64592.51 | 12753.97 | 9.68 |
| 2024-09-26 | 18.45 | 18.85 | 0.25 | 1.34 | 39234.40 | 7332.22 | 5.88 |
| 2024-09-25 | 18.53 | 18.60 | 0.23 | 1.25 | 47171.00 | 8836.31 | 7.07 |
| 2024-09-24 | 17.91 | 18.37 | 0.50 | 2.80 | 26182.00 | 4763.94 | 3.93 |
| 2024-09-23 | 17.98 | 17.87 | -0.10 | -0.56 | 13216.78 | 2372.62 | 1.98 |
| 2024-09-20 | 18.00 | 17.97 | -0.06 | -0.33 | 16614.08 | 2996.82 | 2.49 |
| 2024-09-19 | 17.71 | 18.03 | 0.39 | 2.21 | 19192.00 | 3443.66 | 2.88 |
| 2024-09-18 | 17.94 | 17.64 | -0.04 | -0.23 | 14343.60 | 2527.82 | 2.15 |
| 2024-09-13 | 17.99 | 17.68 | -0.24 | -1.34 | 13903.47 | 2476.71 | 2.13 |
| 2024-09-12 | 18.10 | 17.92 | -0.14 | -0.78 | 15890.00 | 2887.44 | 2.43 |
| 2024-09-11 | 18.12 | 18.06 | -0.24 | -1.31 | 15148.77 | 2748.47 | 2.32 |
| 2024-09-10 | 18.26 | 18.30 | 0.17 | 0.94 | 22085.47 | 3996.11 | 3.38 |
| 2024-09-09 | 18.07 | 18.13 | -0.44 | -2.37 | 27499.06 | 4987.30 | 4.21 |
| 2024-09-06 | 19.03 | 18.57 | -0.38 | -2.01 | 39532.70 | 7485.78 | 6.05 |
| 2024-09-05 | 18.33 | 18.95 | 0.64 | 3.50 | 36358.79 | 6814.76 | 5.57 |
| 2024-09-04 | 18.70 | 18.31 | -0.74 | -3.89 | 35670.48 | 6602.08 | 5.46 |
| 2024-09-03 | 19.09 | 19.05 | 0.35 | 1.87 | 56912.09 | 10932.28 | 8.71 |
| 2024-09-02 | 18.18 | 18.70 | 0.52 | 2.86 | 54885.83 | 10222.67 | 8.40 |
| 2024-08-30 | 17.46 | 18.18 | 0.38 | 2.14 | 32983.19 | 5982.30 | 5.05 |
| 2024-08-29 | 17.78 | 17.80 | -0.15 | -0.84 | 21066.00 | 3760.86 | 3.22 |
| 2024-08-28 | 18.23 | 17.95 | -0.18 | -0.99 | 14836.06 | 2677.47 | 2.27 |
| 2024-08-27 | 18.53 | 18.13 | -0.44 | -2.37 | 16827.00 | 3071.02 | 2.58 |
| 2024-08-26 | 18.50 | 18.57 | 0.02 | 0.11 | 18249.26 | 3361.63 | 2.79 |
| 2024-08-23 | 18.70 | 18.55 | -0.47 | -2.47 | 25951.79 | 4836.51 | 3.97 |
| 2024-08-22 | 19.24 | 19.02 | -0.42 | -2.16 | 26996.67 | 5242.45 | 4.13 |
| 2024-08-21 | 19.86 | 19.44 | -0.75 | -3.72 | 33769.91 | 6673.66 | 5.17 |
| 2024-08-20 | 19.78 | 20.19 | 0.41 | 2.07 | 44555.00 | 8849.27 | 6.82 |
| 2024-08-19 | 19.81 | 19.78 | -0.18 | -0.90 | 27848.00 | 5538.86 | 4.26 |
| 2024-08-16 | 19.82 | 19.96 | 0.13 | 0.66 | 30787.97 | 6152.51 | 4.71 |
| 2024-08-15 | 19.59 | 19.83 | 0.20 | 1.02 | 35311.64 | 6989.58 | 5.40 |
| 2024-08-14 | 19.06 | 19.63 | 0.48 | 2.51 | 35009.11 | 6847.18 | 5.36 |
| 2024-08-13 | 18.89 | 19.15 | 0.16 | 0.84 | 17197.37 | 3261.85 | 2.63 |
| 2024-08-12 | 19.11 | 18.99 | -0.11 | -0.58 | 25551.00 | 4844.76 | 3.91 |
| 2024-08-09 | 19.41 | 19.10 | -0.09 | -0.47 | 20254.00 | 3899.02 | 3.10 |
| 2024-08-08 | 19.99 | 19.19 | -0.80 | -4.00 | 28619.00 | 5538.98 | 4.38 |
| 2024-08-07 | 19.85 | 19.99 | 0.20 | 1.01 | 24469.00 | 4898.62 | 3.75 |
| 2024-08-06 | 19.65 | 19.79 | 0.51 | 2.65 | 23290.00 | 4575.28 | 3.56 |
| 2024-08-05 | 19.86 | 19.28 | -0.83 | -4.13 | 36347.00 | 7205.67 | 5.56 |
| 2024-08-02 | 20.49 | 20.11 | -0.77 | -3.69 | 44468.09 | 9082.43 | 6.81 |
| 2024-08-01 | 20.39 | 20.88 | 0.40 | 1.95 | 58669.00 | 12201.49 | 8.98 |
| 2024-07-31 | 19.88 | 20.48 | 0.47 | 2.35 | 39489.61 | 8029.21 | 6.04 |
| 2024-07-30 | 20.00 | 20.01 | -0.21 | -1.04 | 34642.97 | 6947.54 | 5.30 |
| 2024-07-29 | 19.75 | 20.22 | 0.67 | 3.43 | 41102.71 | 8238.29 | 6.29 |
| 2024-07-26 | 19.12 | 19.55 | 0.37 | 1.93 | 20726.00 | 4032.24 | 3.17 |
| 2024-07-25 | 18.84 | 19.18 | 0.18 | 0.95 | 24916.97 | 4747.80 | 3.81 |
| 2024-07-24 | 19.27 | 19.00 | -0.33 | -1.71 | 30087.00 | 5740.63 | 4.60 |
| 2024-07-23 | 19.95 | 19.33 | -0.61 | -3.06 | 34842.24 | 6869.19 | 5.33 |
| 2024-07-22 | 19.33 | 19.94 | 0.58 | 3.00 | 39255.00 | 7754.11 | 6.01 |
| 2024-07-19 | 19.20 | 19.36 | 0.04 | 0.21 | 35309.00 | 6868.85 | 5.40 |
| 2024-07-18 | 19.60 | 19.32 | -0.56 | -2.82 | 55788.85 | 10696.94 | 8.54 |
| 2024-07-17 | 21.00 | 19.88 | -1.68 | -7.79 | 108579.27 | 22123.62 | 16.62 |
| 2024-07-16 | 20.34 | 21.56 | 1.73 | 8.72 | 138229.07 | 30056.56 | 21.16 |
| 2024-07-15 | 20.00 | 19.83 | -0.37 | -1.83 | 19606.01 | 3897.91 | 3.00 |
| 2024-07-12 | 20.29 | 20.20 | -0.09 | -0.44 | 25795.21 | 5239.11 | 3.95 |
| 2024-07-11 | 19.80 | 20.29 | 0.69 | 3.52 | 39241.71 | 7863.75 | 6.01 |
| 2024-07-10 | 18.95 | 19.60 | 0.41 | 2.14 | 34523.09 | 6746.35 | 5.28 |
| 2024-07-09 | 18.80 | 19.19 | 0.29 | 1.53 | 26801.48 | 5028.68 | 4.10 |
| 2024-07-08 | 19.63 | 18.90 | -0.71 | -3.62 | 23715.09 | 4504.69 | 3.63 |
| 2024-07-05 | 19.11 | 19.61 | 0.39 | 2.03 | 24060.17 | 4679.41 | 3.68 |
| 2024-07-04 | 19.91 | 19.22 | -0.53 | -2.68 | 21987.00 | 4262.03 | 3.37 |
| 2024-07-03 | 20.34 | 19.75 | -0.55 | -2.71 | 26861.00 | 5324.86 | 4.11 |
| 2024-07-02 | 20.25 | 20.30 | 0.17 | 0.85 | 28648.00 | 5841.24 | 4.38 |
| 2024-07-01 | 20.45 | 20.13 | -0.22 | -1.08 | 27460.25 | 5503.88 | 4.20 |
| 2024-06-28 | 20.26 | 20.35 | -0.21 | -1.02 | 42220.94 | 8669.35 | 6.46 |
| 2024-06-27 | 20.85 | 20.56 | -0.94 | -4.37 | 61783.43 | 12918.26 | 9.46 |
| 2024-06-26 | 19.70 | 21.50 | 1.70 | 8.59 | 82859.18 | 17842.87 | 12.68 |
| 2024-06-25 | 20.00 | 19.80 | 0.77 | 4.05 | 34345.42 | 6721.24 | 5.26 |
| 2024-06-24 | 20.03 | 19.03 | -1.08 | -5.37 | 27857.72 | 5383.98 | 4.26 |
| 2024-06-21 | 20.31 | 20.11 | -0.20 | -0.99 | 22623.00 | 4547.62 | 3.46 |
| 2024-06-20 | 20.87 | 20.31 | -0.86 | -4.06 | 37363.00 | 7682.28 | 5.72 |
| 2024-06-19 | 20.80 | 21.17 | 0.29 | 1.39 | 52164.00 | 11105.90 | 7.98 |
| 2024-06-18 | 20.43 | 20.88 | 0.33 | 1.61 | 47975.11 | 9949.57 | 7.34 |
| 2024-06-17 | 20.30 | 20.55 | -1.10 | -5.08 | 63967.88 | 13088.82 | 9.79 |
| 2024-06-14 | 21.78 | 21.65 | 1.51 | 7.50 | 89055.51 | 19847.02 | 13.63 |
| 2024-06-13 | 20.49 | 20.14 | -0.14 | -0.69 | 24909.69 | 5049.65 | 3.81 |
| 2024-06-12 | 19.74 | 20.28 | 0.61 | 3.10 | 30048.85 | 6072.51 | 4.60 |
| 2024-06-11 | 19.65 | 19.67 | 0.02 | 0.10 | 20058.85 | 3928.83 | 3.07 |
| 2024-06-07 | 19.60 | 19.65 | 0.35 | 1.81 | 28753.00 | 5679.92 | 4.40 |
| 2024-06-06 | 20.64 | 19.30 | -1.32 | -6.40 | 45886.00 | 8993.60 | 7.02 |
| 2024-06-05 | 21.37 | 20.62 | -0.79 | -3.69 | 20244.88 | 4241.56 | 3.10 |
| 2024-06-04 | 22.22 | 21.41 | -1.04 | -4.63 | 23139.00 | 5010.40 | 3.54 |
| 2024-06-03 | 22.82 | 22.45 | -0.26 | -1.15 | 28886.64 | 6507.98 | 4.42 |
| 2024-05-31 | 22.15 | 22.71 | 0.73 | 3.32 | 25836.00 | 5805.63 | 3.95 |
| 2024-05-30 | 21.93 | 22.13 | 0.04 | 0.18 | 17163.00 | 3801.17 | 2.63 |
| 2024-05-29 | 21.98 | 22.09 | 0.13 | 0.59 | 16092.00 | 3568.94 | 2.46 |
| 2024-05-28 | 22.25 | 21.96 | -0.52 | -2.31 | 23941.00 | 5321.77 | 3.66 |
| 2024-05-27 | 22.23 | 22.48 | 0.16 | 0.72 | 22327.00 | 4958.17 | 3.42 |
| 2024-05-24 | 23.51 | 22.32 | -1.44 | -6.06 | 49338.42 | 11241.90 | 7.55 |
| 2024-05-23 | 24.05 | 23.76 | -0.06 | -0.25 | 43577.00 | 10562.17 | 6.67 |
| 2024-05-22 | 24.00 | 23.82 | -0.14 | -0.58 | 22738.08 | 5409.89 | 3.48 |
| 2024-05-21 | 24.25 | 23.96 | -0.32 | -1.32 | 26267.00 | 6321.41 | 4.02 |
| 2024-05-20 | 24.31 | 24.28 | -0.03 | -0.12 | 36830.00 | 8949.18 | 5.64 |
| 2024-05-17 | 23.37 | 24.31 | 1.05 | 4.51 | 46688.18 | 11082.44 | 7.15 |
| 2024-05-16 | 23.08 | 23.26 | 0.16 | 0.69 | 25244.19 | 5930.35 | 3.86 |
| 2024-05-15 | 23.00 | 23.10 | -0.02 | -0.09 | 29065.72 | 6754.41 | 4.45 |
| 2024-05-14 | 23.45 | 23.12 | -0.81 | -3.39 | 41164.72 | 9710.44 | 6.30 |
日K线
周K线
月K线
