鑫磊股份(301317)股票信息
| 股票代码 | 301317 |
| 股票名称 | 鑫磊股份 |
| 最新价/元 | 18.28 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.22 |
| 买入/元 | 18.27 |
| 卖出/元 | 18.28 |
| 昨收/元 | 18.32 |
| 今开/元 | 18.32 |
| 最高/元 | 18.86 |
| 最低/元 | 18.10 |
| 成交量/手 | 11948.84 |
| 成交额/万 | 2206.83 |
| 股净值/元 | 45.70 |
| 市净率 | 2.79 |
| 总市值/万 | 287343.32 |
| 流通值/万 | 81894.40 |
| 换手率/% | 2.67 |
| 入市日期 | 2023-01-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
鑫磊股份(301317)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 | 18.32 | 18.28 | -0.04 | -0.22 | 11948.84 | 2206.83 | 2.67 |
| 2024-10-09 | 20.20 | 18.32 | -2.13 | -10.42 | 20174.24 | 3810.41 | 4.50 |
| 2024-10-08 | 22.80 | 20.45 | 1.35 | 7.07 | 29291.38 | 6001.43 | 6.54 |
| 2024-09-30 | 17.36 | 19.10 | 2.30 | 13.69 | 27123.64 | 4992.27 | 6.05 |
| 2024-09-27 | 16.17 | 16.80 | 0.79 | 4.93 | 11447.43 | 1897.32 | 2.56 |
| 2024-09-26 | 15.64 | 16.01 | 0.23 | 1.46 | 5001.99 | 795.79 | 1.12 |
| 2024-09-25 | 15.69 | 15.78 | 0.25 | 1.61 | 6995.35 | 1107.22 | 1.56 |
| 2024-09-24 | 15.00 | 15.53 | 0.49 | 3.26 | 3843.01 | 588.50 | 0.86 |
| 2024-09-23 | 15.26 | 15.04 | -0.22 | -1.44 | 3600.00 | 542.70 | 0.80 |
| 2024-09-20 | 15.36 | 15.26 | -0.02 | -0.13 | 2014.00 | 306.75 | 0.45 |
| 2024-09-19 | 15.19 | 15.28 | 0.17 | 1.13 | 3054.00 | 464.78 | 0.68 |
| 2024-09-18 | 14.89 | 15.11 | 0.17 | 1.14 | 4099.21 | 613.28 | 0.92 |
| 2024-09-13 | 15.89 | 14.94 | -0.90 | -5.68 | 5869.00 | 894.57 | 1.31 |
| 2024-09-12 | 16.47 | 15.84 | 0.22 | 1.41 | 5661.00 | 898.95 | 1.26 |
| 2024-09-11 | 15.57 | 15.62 | -0.10 | -0.64 | 1480.00 | 231.55 | 0.33 |
| 2024-09-10 | 15.65 | 15.72 | 0.03 | 0.19 | 3136.00 | 488.01 | 0.70 |
| 2024-09-09 | 15.73 | 15.69 | -0.04 | -0.25 | 2962.00 | 463.63 | 0.66 |
| 2024-09-06 | 15.96 | 15.73 | -0.22 | -1.38 | 2869.91 | 456.00 | 0.64 |
| 2024-09-05 | 16.03 | 15.95 | 0.02 | 0.13 | 2985.36 | 475.83 | 0.67 |
| 2024-09-04 | 16.08 | 15.93 | -0.15 | -0.93 | 4688.88 | 750.35 | 1.05 |
| 2024-09-03 | 16.15 | 16.08 | 0.13 | 0.82 | 6252.88 | 1004.14 | 1.40 |
| 2024-09-02 | 15.74 | 15.95 | 0.17 | 1.08 | 5717.03 | 906.97 | 1.28 |
| 2024-08-30 | 15.56 | 15.78 | 0.10 | 0.64 | 8694.94 | 1373.79 | 1.94 |
| 2024-08-29 | 15.53 | 15.68 | 0.15 | 0.97 | 5137.00 | 806.16 | 1.15 |
| 2024-08-28 | 15.73 | 15.53 | -0.09 | -0.58 | 6606.03 | 1030.58 | 1.47 |
| 2024-08-27 | 15.51 | 15.62 | 0.03 | 0.19 | 5489.00 | 855.87 | 1.23 |
| 2024-08-26 | 15.32 | 15.59 | 0.62 | 4.14 | 9642.03 | 1476.57 | 2.15 |
| 2024-08-23 | 15.73 | 14.97 | 0.28 | 1.91 | 5909.39 | 887.15 | 1.32 |
| 2024-08-22 | 15.00 | 14.69 | -0.31 | -2.07 | 3144.00 | 465.62 | 0.70 |
| 2024-08-21 | 14.81 | 15.00 | 0.06 | 0.40 | 2961.02 | 443.72 | 0.66 |
| 2024-08-20 | 15.14 | 14.94 | -0.24 | -1.58 | 3319.00 | 497.33 | 0.74 |
| 2024-08-19 | 15.17 | 15.18 | 0.03 | 0.20 | 3113.00 | 472.25 | 0.69 |
| 2024-08-16 | 15.06 | 15.15 | 0.00 | 0.00 | 2358.02 | 357.06 | 0.53 |
| 2024-08-15 | 15.08 | 15.15 | 0.07 | 0.46 | 2851.00 | 430.59 | 0.64 |
| 2024-08-14 | 15.27 | 15.08 | -0.13 | -0.86 | 2528.00 | 383.35 | 0.56 |
| 2024-08-13 | 15.02 | 15.21 | 0.20 | 1.33 | 3329.22 | 501.52 | 0.74 |
| 2024-08-12 | 14.96 | 15.01 | 0.05 | 0.33 | 2924.22 | 436.88 | 0.65 |
| 2024-08-09 | 15.11 | 14.96 | -0.07 | -0.47 | 3019.00 | 455.92 | 0.67 |
| 2024-08-08 | 15.22 | 15.03 | -0.38 | -2.47 | 5220.87 | 789.93 | 1.17 |
| 2024-08-07 | 15.48 | 15.41 | -0.04 | -0.26 | 5137.67 | 794.71 | 1.15 |
| 2024-08-06 | 15.27 | 15.45 | 0.18 | 1.18 | 4397.00 | 677.63 | 0.98 |
| 2024-08-05 | 15.50 | 15.27 | -0.42 | -2.68 | 7476.23 | 1159.70 | 1.67 |
| 2024-08-02 | 15.85 | 15.69 | -0.46 | -2.85 | 10466.61 | 1667.34 | 2.34 |
| 2024-08-01 | 16.44 | 16.15 | -0.58 | -3.47 | 14887.61 | 2439.22 | 3.32 |
| 2024-07-31 | 18.18 | 16.73 | -0.66 | -3.80 | 35155.29 | 5998.91 | 7.85 |
| 2024-07-30 | 16.25 | 17.39 | 0.89 | 5.39 | 24880.07 | 4209.71 | 5.55 |
| 2024-07-29 | 15.75 | 16.50 | 0.79 | 5.03 | 14194.04 | 2279.19 | 3.17 |
| 2024-07-26 | 14.95 | 15.71 | 0.71 | 4.73 | 9877.84 | 1523.35 | 2.20 |
| 2024-07-25 | 14.90 | 15.00 | -0.09 | -0.60 | 3957.00 | 599.24 | 0.88 |
| 2024-07-24 | 14.90 | 15.09 | 0.19 | 1.28 | 4949.00 | 744.81 | 1.10 |
| 2024-07-23 | 15.36 | 14.90 | -0.41 | -2.68 | 5438.35 | 825.45 | 1.21 |
| 2024-07-22 | 14.85 | 15.31 | 0.53 | 3.59 | 8170.24 | 1244.09 | 1.82 |
| 2024-07-19 | 14.69 | 14.78 | 0.02 | 0.14 | 1584.83 | 234.50 | 0.35 |
| 2024-07-18 | 14.51 | 14.76 | 0.13 | 0.89 | 2602.54 | 379.23 | 0.58 |
| 2024-07-17 | 14.68 | 14.63 | -0.07 | -0.48 | 1953.00 | 287.93 | 0.44 |
| 2024-07-16 | 14.70 | 14.70 | -0.06 | -0.41 | 2308.49 | 340.11 | 0.52 |
| 2024-07-15 | 15.27 | 14.76 | -0.47 | -3.09 | 2965.96 | 440.58 | 0.66 |
| 2024-07-12 | 15.35 | 15.23 | -0.12 | -0.78 | 5228.10 | 798.62 | 1.17 |
| 2024-07-11 | 15.18 | 15.35 | 0.27 | 1.79 | 4481.83 | 685.70 | 1.00 |
| 2024-07-10 | 15.25 | 15.08 | -0.20 | -1.31 | 2208.67 | 337.43 | 0.49 |
| 2024-07-09 | 14.70 | 15.28 | 0.59 | 4.02 | 5569.00 | 837.17 | 1.24 |
| 2024-07-08 | 15.26 | 14.69 | -0.56 | -3.67 | 2861.35 | 424.74 | 0.64 |
| 2024-07-05 | 14.73 | 15.25 | 0.44 | 2.97 | 4013.76 | 606.67 | 0.90 |
| 2024-07-04 | 15.13 | 14.81 | -0.22 | -1.46 | 2887.00 | 430.85 | 0.64 |
| 2024-07-03 | 15.28 | 15.03 | -0.26 | -1.70 | 2728.02 | 411.35 | 0.61 |
| 2024-07-02 | 15.47 | 15.29 | -0.07 | -0.46 | 2827.10 | 429.76 | 0.63 |
| 2024-07-01 | 15.59 | 15.36 | -0.18 | -1.16 | 2863.00 | 439.77 | 0.64 |
| 2024-06-28 | 15.60 | 15.54 | -0.06 | -0.39 | 2889.36 | 451.31 | 0.64 |
| 2024-06-27 | 15.85 | 15.60 | -0.25 | -1.58 | 4958.00 | 787.10 | 1.11 |
| 2024-06-26 | 15.57 | 15.85 | 0.14 | 0.89 | 7300.93 | 1141.74 | 1.63 |
| 2024-06-25 | 14.75 | 15.71 | 0.98 | 6.65 | 11990.94 | 1881.66 | 2.68 |
| 2024-06-24 | 14.17 | 14.73 | -0.65 | -4.23 | 3998.00 | 594.85 | 0.89 |
| 2024-06-21 | 15.23 | 15.38 | -0.06 | -0.39 | 1788.96 | 274.03 | 0.40 |
| 2024-06-20 | 15.63 | 15.44 | -0.36 | -2.28 | 4251.00 | 663.15 | 0.95 |
| 2024-06-19 | 15.85 | 15.80 | -0.10 | -0.63 | 4403.00 | 700.50 | 0.98 |
| 2024-06-18 | 15.63 | 15.90 | 0.16 | 1.02 | 4874.00 | 771.51 | 1.09 |
| 2024-06-17 | 16.43 | 15.74 | -0.69 | -4.20 | 6363.00 | 1013.31 | 1.42 |
| 2024-06-14 | 16.35 | 16.43 | -0.25 | -1.50 | 3408.94 | 562.79 | 0.76 |
| 2024-06-13 | 16.68 | 16.68 | 0.08 | 0.48 | 3172.54 | 531.24 | 0.71 |
| 2024-06-12 | 16.68 | 16.60 | 0.16 | 0.97 | 2302.04 | 381.05 | 0.51 |
| 2024-06-11 | 16.00 | 16.44 | 0.33 | 2.05 | 4138.30 | 667.36 | 0.92 |
| 2024-06-07 | 15.97 | 16.11 | 0.50 | 3.20 | 3893.50 | 631.53 | 0.87 |
| 2024-06-06 | 16.41 | 15.61 | -0.67 | -4.12 | 5021.00 | 792.51 | 1.12 |
| 2024-06-05 | 16.71 | 16.28 | -0.43 | -2.57 | 3359.00 | 553.56 | 0.75 |
| 2024-06-04 | 17.00 | 16.71 | -0.34 | -1.99 | 4595.54 | 763.10 | 1.03 |
| 2024-06-03 | 17.68 | 17.05 | -0.54 | -3.07 | 5634.94 | 972.74 | 1.26 |
| 2024-05-31 | 17.70 | 17.88 | 0.18 | 1.02 | 3367.51 | 601.62 | 0.75 |
| 2024-05-30 | 17.70 | 17.70 | 0.04 | 0.23 | 3757.94 | 662.92 | 0.84 |
| 2024-05-29 | 17.72 | 17.66 | -0.05 | -0.28 | 7813.94 | 1380.74 | 1.74 |
| 2024-05-28 | 17.51 | 17.71 | 0.18 | 1.03 | 6479.94 | 1154.79 | 1.45 |
| 2024-05-27 | 17.78 | 17.53 | 0.03 | 0.17 | 3457.22 | 605.22 | 0.77 |
| 2024-05-24 | 17.57 | 17.50 | 0.18 | 1.04 | 5053.94 | 884.76 | 1.13 |
| 2024-05-23 | 17.73 | 17.32 | -0.52 | -2.92 | 4368.00 | 767.31 | 0.98 |
| 2024-05-22 | 17.69 | 17.84 | 0.16 | 0.91 | 4382.51 | 777.37 | 0.98 |
| 2024-05-21 | 18.19 | 17.68 | -0.31 | -1.72 | 5816.36 | 1032.73 | 1.30 |
| 2024-05-20 | 17.98 | 17.99 | 0.08 | 0.45 | 7132.44 | 1291.76 | 1.59 |
| 2024-05-17 | 18.40 | 17.91 | -0.54 | -2.93 | 11135.14 | 2003.33 | 2.49 |
| 2024-05-16 | 18.78 | 18.45 | -0.50 | -2.64 | 16712.38 | 3090.26 | 3.73 |
| 2024-05-15 | 17.89 | 18.95 | 1.08 | 6.04 | 25852.03 | 4833.91 | 5.77 |
| 2024-05-14 | 18.10 | 17.87 | -0.13 | -0.72 | 3677.72 | 659.86 | 0.82 |
日K线
周K线
月K线
