荣旗科技(301360)股票信息
| 股票代码 | 301360 |
| 股票名称 | 荣旗科技 |
| 最新价/元 | 53.80 |
| 涨跌额/元 | -0.59 |
| 涨跌幅/% | -1.09 |
| 买入/元 | 53.77 |
| 卖出/元 | 53.80 |
| 昨收/元 | 54.39 |
| 今开/元 | 55.94 |
| 最高/元 | 56.70 |
| 最低/元 | 53.00 |
| 成交量/手 | 24733.48 |
| 成交额/万 | 13588.23 |
| 股净值/元 | 59.78 |
| 市净率 | 2.50 |
| 总市值/万 | 286969.20 |
| 流通值/万 | 132778.40 |
| 换手率/% | 10.02 |
| 入市日期 | 2023-04-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
荣旗科技(301360)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 | 55.94 | 53.80 | -0.59 | -1.09 | 24733.48 | 13588.23 | 10.02 |
| 2024-10-09 | 60.00 | 54.39 | -10.50 | -16.18 | 40019.34 | 23303.00 | 16.22 |
| 2024-10-08 | 67.32 | 64.89 | 8.57 | 15.22 | 52143.36 | 33030.32 | 21.13 |
| 2024-09-30 | 50.33 | 56.32 | 8.06 | 16.70 | 49511.74 | 26133.44 | 20.06 |
| 2024-09-27 | 45.99 | 48.26 | 2.47 | 5.39 | 40119.10 | 19020.35 | 16.26 |
| 2024-09-26 | 44.89 | 45.79 | 0.88 | 1.96 | 26743.92 | 11974.57 | 10.84 |
| 2024-09-25 | 45.83 | 44.91 | 0.53 | 1.19 | 32453.03 | 14710.17 | 13.15 |
| 2024-09-24 | 42.48 | 44.38 | 1.88 | 4.42 | 23179.20 | 10040.26 | 9.39 |
| 2024-09-23 | 44.27 | 42.50 | -1.96 | -4.41 | 19690.30 | 8468.22 | 7.98 |
| 2024-09-20 | 44.05 | 44.46 | 0.38 | 0.86 | 19207.67 | 8487.78 | 7.78 |
| 2024-09-19 | 42.89 | 44.08 | 0.95 | 2.20 | 16439.00 | 7169.14 | 6.66 |
| 2024-09-18 | 42.21 | 43.13 | 0.84 | 1.99 | 14412.60 | 6133.91 | 5.84 |
| 2024-09-13 | 43.10 | 42.29 | -1.03 | -2.38 | 13420.89 | 5749.45 | 5.44 |
| 2024-09-12 | 45.00 | 43.32 | -2.12 | -4.67 | 22864.71 | 10092.51 | 9.26 |
| 2024-09-11 | 44.40 | 45.44 | 0.71 | 1.59 | 23159.04 | 10463.56 | 9.38 |
| 2024-09-10 | 43.40 | 44.73 | 1.33 | 3.07 | 18990.69 | 8347.81 | 7.69 |
| 2024-09-09 | 42.30 | 43.40 | 0.90 | 2.12 | 16534.00 | 7128.39 | 6.70 |
| 2024-09-06 | 44.15 | 42.50 | -1.77 | -4.00 | 18936.45 | 8163.35 | 7.67 |
| 2024-09-05 | 44.04 | 44.27 | 0.04 | 0.09 | 14753.00 | 6486.78 | 5.98 |
| 2024-09-04 | 44.00 | 44.23 | -0.68 | -1.51 | 17722.40 | 7807.14 | 7.18 |
| 2024-09-03 | 44.87 | 44.91 | 0.13 | 0.29 | 18422.00 | 8261.97 | 7.46 |
| 2024-09-02 | 46.00 | 44.78 | -1.26 | -2.74 | 30335.05 | 13742.42 | 12.29 |
| 2024-08-30 | 46.50 | 46.04 | -0.84 | -1.79 | 47073.30 | 22194.35 | 19.07 |
| 2024-08-29 | 45.81 | 46.88 | 1.32 | 2.90 | 38425.22 | 17893.77 | 15.57 |
| 2024-08-28 | 43.98 | 45.56 | 1.24 | 2.80 | 33873.83 | 15395.16 | 13.73 |
| 2024-08-27 | 44.00 | 44.32 | 1.28 | 2.97 | 36321.12 | 16178.60 | 14.72 |
| 2024-08-26 | 41.30 | 43.04 | 1.78 | 4.31 | 22901.81 | 9646.83 | 9.28 |
| 2024-08-23 | 40.83 | 41.26 | 0.41 | 1.00 | 18703.23 | 7653.52 | 7.58 |
| 2024-08-22 | 42.92 | 40.85 | -2.22 | -5.15 | 22761.37 | 9473.38 | 9.22 |
| 2024-08-21 | 42.00 | 43.07 | 0.45 | 1.06 | 21965.97 | 9359.73 | 8.90 |
| 2024-08-20 | 43.96 | 42.62 | -1.68 | -3.79 | 32852.74 | 14506.36 | 13.31 |
| 2024-08-19 | 46.30 | 44.30 | -4.43 | -9.09 | 47135.51 | 21250.23 | 19.10 |
| 2024-08-16 | 49.49 | 48.73 | 0.35 | 0.72 | 74493.38 | 38389.63 | 30.18 |
| 2024-08-15 | 45.00 | 48.38 | 1.48 | 3.16 | 58121.73 | 27402.55 | 23.55 |
| 2024-08-14 | 45.57 | 46.90 | 3.98 | 9.27 | 55196.48 | 25314.08 | 22.36 |
| 2024-08-13 | 40.67 | 42.92 | 2.63 | 6.53 | 30732.67 | 13311.23 | 12.45 |
| 2024-08-12 | 40.46 | 40.29 | -0.52 | -1.27 | 6083.00 | 2439.15 | 2.46 |
| 2024-08-09 | 41.31 | 40.81 | -0.21 | -0.51 | 7297.00 | 2997.97 | 2.96 |
| 2024-08-08 | 42.42 | 41.02 | -1.56 | -3.66 | 10664.34 | 4416.20 | 4.32 |
| 2024-08-07 | 41.69 | 42.58 | 0.89 | 2.14 | 10166.00 | 4300.85 | 4.12 |
| 2024-08-06 | 41.22 | 41.69 | 1.05 | 2.58 | 9589.00 | 3969.01 | 3.89 |
| 2024-08-05 | 43.18 | 40.64 | -3.05 | -6.98 | 18082.00 | 7628.86 | 7.33 |
| 2024-08-02 | 44.85 | 43.69 | -1.57 | -3.47 | 16446.00 | 7305.06 | 6.66 |
| 2024-08-01 | 45.32 | 45.26 | -0.64 | -1.39 | 20061.98 | 9123.87 | 8.13 |
| 2024-07-31 | 43.78 | 45.90 | 1.76 | 3.99 | 30299.22 | 13845.13 | 12.28 |
| 2024-07-30 | 43.20 | 44.14 | 0.36 | 0.82 | 19108.80 | 8455.16 | 7.74 |
| 2024-07-29 | 42.55 | 43.78 | 1.23 | 2.89 | 15935.40 | 6941.13 | 6.46 |
| 2024-07-26 | 41.85 | 42.55 | 0.55 | 1.31 | 11086.00 | 4691.49 | 4.49 |
| 2024-07-25 | 41.32 | 42.00 | 0.71 | 1.72 | 13281.62 | 5440.71 | 5.38 |
| 2024-07-24 | 41.92 | 41.29 | -0.89 | -2.11 | 10817.60 | 4514.67 | 4.38 |
| 2024-07-23 | 43.09 | 42.18 | -1.32 | -3.03 | 12153.78 | 5223.65 | 4.92 |
| 2024-07-22 | 43.69 | 43.50 | -0.85 | -1.92 | 12711.68 | 5543.05 | 5.15 |
| 2024-07-19 | 43.87 | 44.35 | 0.18 | 0.41 | 19681.01 | 8762.04 | 7.97 |
| 2024-07-18 | 41.70 | 44.17 | 1.76 | 4.15 | 21069.77 | 9045.37 | 8.54 |
| 2024-07-17 | 44.01 | 42.41 | -2.58 | -5.74 | 22388.82 | 9655.07 | 9.07 |
| 2024-07-16 | 44.11 | 44.99 | 1.60 | 3.69 | 33869.49 | 15386.05 | 13.72 |
| 2024-07-15 | 42.53 | 43.39 | 0.29 | 0.67 | 13821.74 | 5943.07 | 5.60 |
| 2024-07-12 | 44.02 | 43.10 | -1.81 | -4.03 | 19039.14 | 8282.79 | 7.71 |
| 2024-07-11 | 44.33 | 44.91 | 1.43 | 3.29 | 29241.96 | 12938.15 | 11.85 |
| 2024-07-10 | 42.90 | 43.48 | 0.48 | 1.12 | 24769.15 | 10688.92 | 10.04 |
| 2024-07-09 | 40.19 | 43.00 | 2.81 | 6.99 | 27243.46 | 11528.58 | 11.04 |
| 2024-07-08 | 40.00 | 40.19 | 0.04 | 0.10 | 7806.40 | 3132.38 | 3.16 |
| 2024-07-05 | 39.20 | 40.15 | 0.54 | 1.36 | 7865.00 | 3116.88 | 3.19 |
| 2024-07-04 | 41.29 | 39.61 | -1.27 | -3.11 | 11798.40 | 4774.06 | 4.78 |
| 2024-07-03 | 41.86 | 40.88 | -1.64 | -3.86 | 14974.74 | 6159.25 | 6.07 |
| 2024-07-02 | 42.04 | 42.52 | 0.41 | 0.97 | 18277.53 | 7682.22 | 7.41 |
| 2024-07-01 | 44.50 | 42.11 | -1.14 | -2.64 | 25691.10 | 10902.39 | 10.41 |
| 2024-06-28 | 39.86 | 43.25 | 2.57 | 6.32 | 30204.16 | 12921.31 | 12.24 |
| 2024-06-27 | 40.00 | 40.68 | 0.47 | 1.17 | 20226.96 | 8333.47 | 8.20 |
| 2024-06-26 | 37.91 | 40.21 | 2.21 | 5.82 | 18257.41 | 7233.99 | 7.40 |
| 2024-06-25 | 37.68 | 38.00 | 0.33 | 0.88 | 10822.00 | 4141.14 | 4.38 |
| 2024-06-24 | 40.20 | 37.67 | -2.53 | -6.29 | 9121.00 | 3516.52 | 3.70 |
| 2024-06-21 | 40.82 | 40.20 | -0.61 | -1.50 | 8065.28 | 3224.88 | 3.27 |
| 2024-06-20 | 41.97 | 40.81 | -1.36 | -3.23 | 12792.00 | 5346.48 | 5.18 |
| 2024-06-19 | 42.82 | 42.17 | -0.82 | -1.91 | 11314.34 | 4789.58 | 4.58 |
| 2024-06-18 | 41.90 | 42.99 | 1.12 | 2.68 | 14793.00 | 6290.16 | 5.99 |
| 2024-06-17 | 41.30 | 41.87 | 0.51 | 1.23 | 13072.01 | 5456.71 | 5.30 |
| 2024-06-14 | 41.72 | 41.36 | -0.69 | -1.64 | 13543.64 | 5569.44 | 5.49 |
| 2024-06-13 | 41.00 | 42.05 | 0.07 | 0.17 | 24275.01 | 10209.24 | 9.84 |
| 2024-06-12 | 39.83 | 41.98 | 3.04 | 7.81 | 26377.50 | 11370.85 | 10.69 |
| 2024-06-11 | 37.80 | 38.94 | 0.72 | 1.88 | 8958.14 | 3410.24 | 3.63 |
| 2024-06-07 | 38.03 | 38.22 | 0.36 | 0.95 | 7415.22 | 2835.89 | 3.00 |
| 2024-06-06 | 39.60 | 37.86 | -1.92 | -4.83 | 13566.80 | 5241.87 | 5.50 |
| 2024-06-05 | 40.29 | 39.78 | -1.05 | -2.57 | 9977.36 | 4005.10 | 4.04 |
| 2024-06-04 | 42.00 | 40.83 | -3.58 | -8.06 | 22587.58 | 9256.19 | 9.15 |
| 2024-06-03 | 44.13 | 44.71 | 0.28 | 0.63 | 19290.58 | 8784.80 | 7.82 |
| 2024-05-31 | 42.65 | 44.43 | 1.78 | 4.17 | 10373.30 | 4592.36 | 4.20 |
| 2024-05-30 | 43.07 | 42.65 | 0.02 | 0.05 | 5359.00 | 2278.38 | 2.17 |
| 2024-05-29 | 41.83 | 42.63 | 1.05 | 2.53 | 6107.53 | 2602.26 | 2.47 |
| 2024-05-28 | 41.98 | 41.58 | -0.61 | -1.45 | 5603.68 | 2343.17 | 2.27 |
| 2024-05-27 | 42.65 | 42.19 | -0.15 | -0.35 | 5927.16 | 2461.65 | 2.40 |
| 2024-05-24 | 43.80 | 42.34 | -1.59 | -3.62 | 5856.17 | 2519.43 | 2.37 |
| 2024-05-23 | 44.49 | 43.93 | -0.53 | -1.19 | 7916.00 | 3508.02 | 3.21 |
| 2024-05-22 | 43.52 | 44.46 | 0.51 | 1.16 | 5441.31 | 2409.83 | 2.20 |
| 2024-05-21 | 44.12 | 43.95 | -0.15 | -0.34 | 4569.94 | 2007.07 | 1.85 |
| 2024-05-20 | 44.52 | 44.10 | -0.68 | -1.52 | 5794.00 | 2573.86 | 2.35 |
| 2024-05-17 | 44.23 | 44.78 | 0.56 | 1.27 | 7499.34 | 3312.18 | 3.04 |
| 2024-05-16 | 43.87 | 44.22 | 1.06 | 2.46 | 5866.00 | 2588.11 | 2.38 |
| 2024-05-15 | 43.75 | 43.16 | -1.15 | -2.60 | 6819.15 | 2976.50 | 2.76 |
| 2024-05-14 | 44.01 | 44.31 | 1.72 | 4.04 | 8432.15 | 3728.85 | 3.42 |
日K线
周K线
月K线
