南王科技(301355)股票信息
| 股票代码 | 301355 |
| 股票名称 | 南王科技 |
| 最新价/元 | 11.14 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.09 |
| 买入/元 | 11.14 |
| 卖出/元 | 11.15 |
| 昨收/元 | 11.13 |
| 今开/元 | 11.30 |
| 最高/元 | 11.46 |
| 最低/元 | 11.01 |
| 成交量/手 | 44330.52 |
| 成交额/万 | 4991.67 |
| 股净值/元 | 26.52 |
| 市净率 | 1.43 |
| 总市值/万 | 217339.09 |
| 流通值/万 | 108066.83 |
| 换手率/% | 4.57 |
| 入市日期 | 2023-06-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
南王科技(301355)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 | 11.30 | 11.14 | 0.01 | 0.09 | 44330.52 | 4991.67 | 4.57 |
| 2024-10-09 | 12.08 | 11.13 | -1.42 | -11.32 | 88491.20 | 10303.10 | 9.12 |
| 2024-10-08 | 13.36 | 12.55 | 0.86 | 7.36 | 156023.83 | 19882.06 | 16.08 |
| 2024-09-30 | 10.76 | 11.69 | 1.19 | 11.33 | 132323.63 | 14892.01 | 13.64 |
| 2024-09-27 | 10.16 | 10.50 | 0.47 | 4.69 | 104143.61 | 10765.83 | 10.74 |
| 2024-09-26 | 9.76 | 10.03 | 0.18 | 1.83 | 47749.26 | 4737.82 | 4.92 |
| 2024-09-25 | 9.84 | 9.85 | 0.11 | 1.13 | 44784.46 | 4417.62 | 4.62 |
| 2024-09-24 | 9.64 | 9.74 | 0.10 | 1.04 | 30621.84 | 2979.54 | 3.16 |
| 2024-09-23 | 9.80 | 9.64 | -0.04 | -0.41 | 9428.61 | 915.48 | 0.97 |
| 2024-09-20 | 9.71 | 9.68 | -0.05 | -0.51 | 7660.53 | 738.63 | 0.79 |
| 2024-09-19 | 9.70 | 9.73 | 0.10 | 1.04 | 12203.53 | 1186.02 | 1.26 |
| 2024-09-18 | 9.71 | 9.63 | -0.07 | -0.72 | 10020.99 | 958.66 | 1.03 |
| 2024-09-13 | 9.75 | 9.70 | -0.03 | -0.31 | 8582.11 | 831.09 | 0.88 |
| 2024-09-12 | 9.74 | 9.73 | -0.01 | -0.10 | 10407.87 | 1010.39 | 1.07 |
| 2024-09-11 | 9.65 | 9.74 | 0.04 | 0.41 | 9489.65 | 921.26 | 0.98 |
| 2024-09-10 | 9.72 | 9.70 | -0.02 | -0.21 | 8376.63 | 810.76 | 0.86 |
| 2024-09-09 | 9.63 | 9.72 | 0.09 | 0.94 | 15360.09 | 1489.27 | 1.58 |
| 2024-09-06 | 9.68 | 9.63 | -0.05 | -0.52 | 13836.36 | 1334.56 | 1.43 |
| 2024-09-05 | 9.61 | 9.68 | 0.10 | 1.04 | 14382.70 | 1387.14 | 1.48 |
| 2024-09-04 | 9.51 | 9.58 | -0.05 | -0.52 | 19745.14 | 1901.22 | 2.04 |
| 2024-09-03 | 9.50 | 9.63 | 0.13 | 1.37 | 19038.27 | 1836.73 | 1.96 |
| 2024-09-02 | 9.70 | 9.50 | -0.24 | -2.46 | 15423.00 | 1488.98 | 1.59 |
| 2024-08-30 | 9.61 | 9.74 | 0.13 | 1.35 | 31464.41 | 3073.23 | 3.24 |
| 2024-08-29 | 9.68 | 9.61 | 0.05 | 0.52 | 13739.94 | 1322.01 | 1.42 |
| 2024-08-28 | 9.25 | 9.56 | 0.10 | 1.06 | 20476.94 | 1951.93 | 2.11 |
| 2024-08-27 | 9.66 | 9.46 | -0.23 | -2.37 | 15977.00 | 1525.48 | 1.65 |
| 2024-08-26 | 9.70 | 9.69 | -0.05 | -0.51 | 20588.42 | 1999.42 | 2.12 |
| 2024-08-23 | 9.72 | 9.74 | -0.06 | -0.61 | 28697.16 | 2781.56 | 2.96 |
| 2024-08-22 | 9.76 | 9.80 | -0.03 | -0.31 | 13290.63 | 1302.51 | 1.37 |
| 2024-08-21 | 9.77 | 9.83 | -0.03 | -0.30 | 14709.90 | 1448.55 | 1.52 |
| 2024-08-20 | 9.85 | 9.86 | 0.00 | 0.00 | 19662.63 | 1919.58 | 2.03 |
| 2024-08-19 | 9.80 | 9.86 | -0.02 | -0.20 | 20418.63 | 2021.49 | 2.10 |
| 2024-08-16 | 9.92 | 9.88 | -0.05 | -0.50 | 25455.27 | 2523.25 | 2.62 |
| 2024-08-15 | 9.97 | 9.93 | -0.11 | -1.10 | 31300.32 | 3130.40 | 3.23 |
| 2024-08-14 | 10.17 | 10.04 | -0.12 | -1.18 | 20523.00 | 2069.41 | 2.12 |
| 2024-08-13 | 10.09 | 10.16 | 0.02 | 0.20 | 20799.08 | 2102.17 | 2.14 |
| 2024-08-12 | 10.15 | 10.14 | -0.04 | -0.39 | 22198.63 | 2232.04 | 2.29 |
| 2024-08-09 | 10.20 | 10.18 | 0.06 | 0.59 | 20901.00 | 2132.58 | 2.15 |
| 2024-08-08 | 10.09 | 10.12 | -0.04 | -0.39 | 29172.49 | 2945.09 | 3.01 |
| 2024-08-07 | 10.08 | 10.16 | -0.06 | -0.59 | 43981.60 | 4407.11 | 4.53 |
| 2024-08-06 | 10.22 | 10.22 | 0.05 | 0.49 | 63709.52 | 6571.12 | 6.57 |
| 2024-08-05 | 10.32 | 10.17 | -0.15 | -1.45 | 48809.44 | 5046.45 | 5.03 |
| 2024-08-02 | 10.90 | 10.32 | -0.70 | -6.35 | 138434.78 | 15215.26 | 14.27 |
| 2024-08-01 | 10.66 | 11.02 | 0.44 | 4.16 | 72796.46 | 7831.53 | 7.50 |
| 2024-07-31 | 10.20 | 10.58 | 0.48 | 4.75 | 68084.53 | 7112.77 | 7.02 |
| 2024-07-30 | 9.96 | 10.10 | 0.15 | 1.51 | 44117.50 | 4440.28 | 4.55 |
| 2024-07-29 | 9.99 | 9.95 | -0.03 | -0.30 | 18394.48 | 1833.32 | 1.90 |
| 2024-07-26 | 9.91 | 9.98 | 0.06 | 0.61 | 24951.42 | 2478.20 | 2.57 |
| 2024-07-25 | 9.90 | 9.92 | 0.08 | 0.81 | 32220.10 | 3213.29 | 3.32 |
| 2024-07-24 | 9.80 | 9.84 | -0.07 | -0.71 | 22452.26 | 2214.60 | 2.31 |
| 2024-07-23 | 10.12 | 9.91 | -0.27 | -2.65 | 42112.79 | 4220.21 | 4.34 |
| 2024-07-22 | 9.85 | 10.18 | 0.30 | 3.04 | 45645.81 | 4590.22 | 4.71 |
| 2024-07-19 | 9.80 | 9.88 | 0.09 | 0.92 | 20921.00 | 2066.38 | 2.16 |
| 2024-07-18 | 9.78 | 9.79 | -0.13 | -1.31 | 26905.58 | 2611.18 | 2.77 |
| 2024-07-17 | 9.99 | 9.92 | -0.10 | -1.00 | 22801.41 | 2250.18 | 2.35 |
| 2024-07-16 | 9.76 | 10.02 | 0.26 | 2.66 | 42879.24 | 4260.29 | 4.42 |
| 2024-07-15 | 9.73 | 9.76 | 0.01 | 0.10 | 20215.24 | 1977.73 | 2.08 |
| 2024-07-12 | 9.89 | 9.75 | -0.20 | -2.01 | 28684.34 | 2822.90 | 2.96 |
| 2024-07-11 | 9.81 | 9.95 | 0.13 | 1.32 | 46555.09 | 4609.42 | 4.80 |
| 2024-07-10 | 9.38 | 9.82 | 0.36 | 3.81 | 47809.57 | 4684.87 | 4.93 |
| 2024-07-09 | 9.26 | 9.46 | 0.06 | 0.64 | 19471.51 | 1822.49 | 2.01 |
| 2024-07-08 | 9.56 | 9.40 | -0.17 | -1.78 | 15420.06 | 1444.64 | 1.59 |
| 2024-07-05 | 9.35 | 9.57 | 0.20 | 2.13 | 13440.00 | 1275.06 | 1.39 |
| 2024-07-04 | 9.76 | 9.37 | -0.33 | -3.40 | 16314.00 | 1546.86 | 1.68 |
| 2024-07-03 | 9.72 | 9.70 | -0.02 | -0.21 | 17223.73 | 1673.16 | 1.78 |
| 2024-07-02 | 9.75 | 9.72 | 0.02 | 0.21 | 14170.11 | 1377.04 | 1.46 |
| 2024-07-01 | 9.61 | 9.70 | 0.11 | 1.15 | 15354.53 | 1478.19 | 1.58 |
| 2024-06-28 | 9.50 | 9.59 | 0.15 | 1.59 | 18335.02 | 1762.08 | 1.89 |
| 2024-06-27 | 9.71 | 9.54 | -0.15 | -1.55 | 18837.77 | 1821.86 | 1.94 |
| 2024-06-26 | 9.18 | 9.69 | 0.39 | 4.19 | 23456.18 | 2231.55 | 2.42 |
| 2024-06-25 | 9.12 | 9.30 | 0.14 | 1.53 | 22564.90 | 2102.40 | 2.33 |
| 2024-06-24 | 9.56 | 9.16 | -0.61 | -6.24 | 35339.67 | 3296.89 | 3.64 |
| 2024-06-21 | 9.75 | 9.77 | 0.02 | 0.21 | 13685.96 | 1331.92 | 1.41 |
| 2024-06-20 | 9.99 | 9.75 | -0.24 | -2.40 | 28049.63 | 2781.03 | 2.89 |
| 2024-06-19 | 9.99 | 9.99 | 0.01 | 0.10 | 30499.98 | 3048.53 | 3.14 |
| 2024-06-18 | 9.96 | 9.98 | 0.06 | 0.61 | 22628.86 | 2256.51 | 2.33 |
| 2024-06-17 | 9.98 | 9.92 | -0.12 | -1.20 | 19491.81 | 1938.71 | 2.01 |
| 2024-06-14 | 9.85 | 10.04 | 0.04 | 0.40 | 36286.86 | 3622.86 | 3.74 |
| 2024-06-13 | 10.40 | 10.00 | -0.44 | -4.22 | 57899.76 | 5802.24 | 5.97 |
| 2024-06-12 | 10.22 | 10.44 | 0.18 | 1.75 | 11284.13 | 1171.83 | 2.31 |
| 2024-06-11 | 10.15 | 10.26 | 0.18 | 1.79 | 13436.66 | 1359.12 | 2.75 |
| 2024-06-07 | 10.04 | 10.08 | 0.15 | 1.51 | 15496.94 | 1566.17 | 3.18 |
| 2024-06-06 | 10.49 | 9.93 | -0.56 | -5.34 | 19364.00 | 1957.64 | 3.97 |
| 2024-06-05 | 10.82 | 10.49 | -0.31 | -2.87 | 11365.00 | 1207.82 | 2.33 |
| 2024-06-04 | 10.90 | 10.80 | -0.23 | -2.09 | 13246.24 | 1425.40 | 2.72 |
| 2024-06-03 | 11.46 | 11.03 | -0.44 | -3.84 | 13381.00 | 1492.10 | 2.74 |
| 2024-05-31 | 11.29 | 11.47 | 0.26 | 2.32 | 9544.17 | 1088.43 | 1.96 |
| 2024-05-30 | 11.39 | 11.21 | -0.19 | -1.67 | 8602.18 | 970.66 | 1.76 |
| 2024-05-29 | 11.31 | 11.40 | -0.02 | -0.18 | 9520.05 | 1089.69 | 1.95 |
| 2024-05-28 | 11.52 | 11.42 | -0.17 | -1.47 | 6898.61 | 790.57 | 1.41 |
| 2024-05-27 | 11.68 | 11.59 | 0.08 | 0.70 | 8949.99 | 1026.18 | 1.83 |
| 2024-05-24 | 11.65 | 11.51 | -0.14 | -1.20 | 9999.36 | 1162.10 | 2.05 |
| 2024-05-23 | 11.90 | 11.65 | -0.32 | -2.67 | 13082.73 | 1540.47 | 2.68 |
| 2024-05-22 | 11.85 | 11.97 | 0.18 | 1.53 | 11538.04 | 1375.43 | 2.37 |
| 2024-05-21 | 11.96 | 11.79 | -0.16 | -1.34 | 9360.67 | 1108.08 | 1.92 |
| 2024-05-20 | 11.87 | 11.95 | 0.09 | 0.76 | 12026.68 | 1433.97 | 2.47 |
| 2024-05-17 | 11.71 | 11.86 | 0.15 | 1.28 | 11163.06 | 1317.64 | 2.29 |
| 2024-05-16 | 11.65 | 11.71 | 0.05 | 0.43 | 11699.42 | 1376.08 | 2.40 |
| 2024-05-15 | 11.75 | 11.66 | -0.09 | -0.77 | 8981.20 | 1054.39 | 1.84 |
| 2024-05-14 | 11.73 | 11.75 | 0.13 | 1.12 | 11848.17 | 1394.82 | 2.43 |
日K线
周K线
月K线
