众智科技(301361)股票信息
| 股票代码 | 301361 |
| 股票名称 | 众智科技 |
| 最新价/元 | 26.48 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 4.71 |
| 买入/元 | 26.48 |
| 卖出/元 | 26.49 |
| 昨收/元 | 25.29 |
| 今开/元 | 25.31 |
| 最高/元 | 28.34 |
| 最低/元 | 25.31 |
| 成交量/手 | 66764.56 |
| 成交额/万 | 18032.34 |
| 股净值/元 | 42.03 |
| 市净率 | 2.79 |
| 总市值/万 | 308057.73 |
| 流通值/万 | 77014.43 |
| 换手率/% | 22.96 |
| 入市日期 | 2022-11-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
众智科技(301361)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 | 25.31 | 26.48 | 1.19 | 4.71 | 66764.56 | 18032.34 | 22.96 |
| 2024-10-09 | 28.70 | 25.29 | -5.39 | -17.57 | 69653.23 | 18887.01 | 23.95 |
| 2024-10-08 | 33.33 | 30.68 | 2.83 | 10.16 | 108563.89 | 32992.09 | 37.33 |
| 2024-09-30 | 25.00 | 27.85 | 3.96 | 16.58 | 103292.68 | 26862.86 | 35.52 |
| 2024-09-27 | 22.81 | 23.89 | 1.24 | 5.48 | 48514.00 | 11397.34 | 16.68 |
| 2024-09-26 | 21.99 | 22.65 | 0.46 | 2.07 | 22268.00 | 4969.73 | 7.66 |
| 2024-09-25 | 22.18 | 22.19 | 0.00 | 0.00 | 24828.00 | 5580.32 | 8.54 |
| 2024-09-24 | 21.95 | 22.19 | 0.43 | 1.98 | 22697.00 | 4951.07 | 7.80 |
| 2024-09-23 | 22.01 | 21.76 | -0.41 | -1.85 | 15424.00 | 3382.74 | 5.30 |
| 2024-09-20 | 22.37 | 22.17 | -0.33 | -1.47 | 19142.00 | 4293.04 | 6.58 |
| 2024-09-19 | 22.59 | 22.50 | 0.29 | 1.31 | 26728.80 | 5967.41 | 9.19 |
| 2024-09-18 | 21.41 | 22.21 | 0.50 | 2.30 | 20785.01 | 4546.34 | 7.15 |
| 2024-09-13 | 21.80 | 21.71 | -0.11 | -0.50 | 19024.00 | 4110.70 | 6.54 |
| 2024-09-12 | 21.50 | 21.82 | 0.20 | 0.93 | 23874.00 | 5255.47 | 8.21 |
| 2024-09-11 | 21.29 | 21.62 | 0.22 | 1.03 | 15069.80 | 3256.18 | 5.18 |
| 2024-09-10 | 20.98 | 21.40 | 0.50 | 2.39 | 13398.17 | 2836.09 | 4.61 |
| 2024-09-09 | 21.17 | 20.90 | -0.02 | -0.10 | 13939.00 | 2921.04 | 4.79 |
| 2024-09-06 | 21.95 | 20.92 | -0.86 | -3.95 | 20720.69 | 4395.91 | 7.12 |
| 2024-09-05 | 21.69 | 21.78 | 0.02 | 0.09 | 13535.00 | 2943.90 | 4.65 |
| 2024-09-04 | 21.99 | 21.76 | -0.32 | -1.45 | 14137.17 | 3085.18 | 4.86 |
| 2024-09-03 | 21.71 | 22.08 | 0.32 | 1.47 | 15664.04 | 3456.04 | 5.39 |
| 2024-09-02 | 22.07 | 21.76 | -0.41 | -1.85 | 17660.00 | 3903.59 | 6.07 |
| 2024-08-30 | 21.67 | 22.17 | 0.34 | 1.56 | 25188.00 | 5597.98 | 8.66 |
| 2024-08-29 | 21.43 | 21.83 | 0.44 | 2.06 | 18681.17 | 4069.30 | 6.42 |
| 2024-08-28 | 21.43 | 21.39 | 0.16 | 0.75 | 17473.87 | 3753.54 | 6.01 |
| 2024-08-27 | 21.55 | 21.23 | -0.51 | -2.35 | 15811.00 | 3370.85 | 5.44 |
| 2024-08-26 | 21.95 | 21.74 | -0.09 | -0.41 | 16675.21 | 3616.69 | 5.73 |
| 2024-08-23 | 22.86 | 21.83 | -1.03 | -4.51 | 35109.82 | 7661.41 | 12.07 |
| 2024-08-22 | 22.50 | 22.86 | 0.64 | 2.88 | 37266.14 | 8363.16 | 12.81 |
| 2024-08-21 | 22.58 | 22.22 | -0.25 | -1.11 | 15871.00 | 3553.79 | 5.46 |
| 2024-08-20 | 22.95 | 22.47 | -0.23 | -1.01 | 22079.00 | 4967.75 | 7.59 |
| 2024-08-19 | 23.78 | 22.70 | -1.12 | -4.70 | 39479.17 | 9019.54 | 13.57 |
| 2024-08-16 | 23.50 | 23.82 | 0.16 | 0.68 | 39490.29 | 9394.28 | 13.58 |
| 2024-08-15 | 23.16 | 23.66 | 0.20 | 0.85 | 38710.17 | 9077.71 | 13.31 |
| 2024-08-14 | 24.00 | 23.46 | -0.02 | -0.09 | 46395.17 | 10922.28 | 15.95 |
| 2024-08-13 | 22.44 | 23.48 | 1.08 | 4.82 | 67470.04 | 15858.86 | 23.20 |
| 2024-08-12 | 22.80 | 22.40 | -0.41 | -1.80 | 44279.00 | 10182.80 | 15.22 |
| 2024-08-09 | 23.58 | 22.81 | -0.95 | -4.00 | 59582.00 | 13988.91 | 20.49 |
| 2024-08-08 | 23.66 | 23.76 | -1.62 | -6.38 | 84550.00 | 20318.42 | 29.07 |
| 2024-08-07 | 25.30 | 25.38 | 1.80 | 7.63 | 128116.04 | 33356.24 | 44.05 |
| 2024-08-06 | 22.68 | 23.58 | 1.34 | 6.03 | 33373.00 | 7600.09 | 11.47 |
| 2024-08-05 | 23.38 | 22.24 | -1.41 | -5.96 | 35236.00 | 8097.49 | 12.12 |
| 2024-08-02 | 23.65 | 23.65 | -0.24 | -1.01 | 34293.00 | 8174.13 | 11.79 |
| 2024-08-01 | 24.10 | 23.89 | -0.24 | -1.00 | 33796.35 | 8105.73 | 11.62 |
| 2024-07-31 | 23.44 | 24.13 | 0.69 | 2.94 | 44828.64 | 10666.01 | 15.41 |
| 2024-07-30 | 23.19 | 23.44 | -0.26 | -1.10 | 33479.64 | 7812.56 | 11.51 |
| 2024-07-29 | 23.94 | 23.70 | 0.45 | 1.94 | 47125.28 | 11134.03 | 16.20 |
| 2024-07-26 | 22.75 | 23.25 | 0.32 | 1.40 | 27515.00 | 6365.44 | 9.46 |
| 2024-07-25 | 23.04 | 22.93 | -0.04 | -0.17 | 29268.00 | 6697.66 | 10.06 |
| 2024-07-24 | 23.02 | 22.97 | -0.23 | -0.99 | 30617.00 | 7032.14 | 10.53 |
| 2024-07-23 | 24.00 | 23.20 | -0.90 | -3.73 | 37827.17 | 8927.26 | 13.01 |
| 2024-07-22 | 23.35 | 24.10 | 0.40 | 1.69 | 39681.17 | 9495.03 | 13.64 |
| 2024-07-19 | 23.00 | 23.70 | 0.58 | 2.51 | 43235.32 | 10139.14 | 14.87 |
| 2024-07-18 | 23.13 | 23.12 | -0.40 | -1.70 | 43430.32 | 9940.90 | 14.93 |
| 2024-07-17 | 25.26 | 23.52 | -1.80 | -7.11 | 64113.97 | 15395.72 | 22.04 |
| 2024-07-16 | 25.25 | 25.32 | 0.16 | 0.64 | 42140.00 | 10707.67 | 14.49 |
| 2024-07-15 | 25.89 | 25.16 | -1.15 | -4.37 | 49149.12 | 12450.77 | 16.90 |
| 2024-07-12 | 26.62 | 26.31 | -0.64 | -2.38 | 62736.52 | 16766.49 | 21.57 |
| 2024-07-11 | 26.93 | 26.95 | 0.45 | 1.70 | 66551.17 | 17789.80 | 22.88 |
| 2024-07-10 | 27.26 | 26.50 | -0.68 | -2.50 | 67044.30 | 18020.57 | 23.05 |
| 2024-07-09 | 25.47 | 27.18 | 2.08 | 8.29 | 85568.85 | 22491.74 | 29.42 |
| 2024-07-08 | 26.50 | 25.10 | -1.68 | -6.27 | 58519.32 | 15209.38 | 20.12 |
| 2024-07-05 | 26.07 | 26.78 | 0.93 | 3.60 | 74071.34 | 19463.47 | 25.47 |
| 2024-07-04 | 26.55 | 25.85 | -1.05 | -3.90 | 57739.97 | 15258.54 | 19.85 |
| 2024-07-03 | 28.44 | 26.90 | -1.62 | -5.68 | 83819.18 | 22492.73 | 28.82 |
| 2024-07-02 | 30.05 | 28.52 | -1.70 | -5.63 | 106625.91 | 30777.94 | 36.66 |
| 2024-07-01 | 29.00 | 30.22 | 1.12 | 3.85 | 132572.77 | 40349.45 | 45.58 |
| 2024-06-28 | 27.58 | 29.10 | 0.54 | 1.89 | 133025.80 | 38480.57 | 45.74 |
| 2024-06-27 | 25.89 | 28.56 | 2.44 | 9.34 | 124372.24 | 33943.29 | 42.76 |
| 2024-06-26 | 25.38 | 26.12 | 0.52 | 2.03 | 52383.43 | 13315.18 | 18.01 |
| 2024-06-25 | 26.00 | 25.60 | -0.61 | -2.33 | 66132.31 | 16907.88 | 22.74 |
| 2024-06-24 | 26.10 | 26.21 | -0.49 | -1.84 | 67230.74 | 17919.60 | 23.12 |
| 2024-06-21 | 27.70 | 26.70 | -3.27 | -10.91 | 99718.23 | 27163.23 | 34.29 |
| 2024-06-20 | 29.39 | 29.97 | 0.20 | 0.67 | 121330.35 | 37396.70 | 41.72 |
| 2024-06-19 | 31.00 | 29.77 | -2.00 | -6.30 | 103365.92 | 31145.83 | 35.54 |
| 2024-06-18 | 31.00 | 31.77 | 0.23 | 0.73 | 133601.68 | 41614.56 | 45.94 |
| 2024-06-17 | 29.50 | 31.54 | 1.33 | 4.40 | 145613.12 | 44390.77 | 50.07 |
| 2024-06-14 | 29.50 | 30.21 | -0.61 | -1.98 | 179057.51 | 56757.06 | 61.57 |
| 2024-06-13 | 26.70 | 30.82 | 3.23 | 11.71 | 181260.98 | 53053.80 | 62.32 |
| 2024-06-12 | 25.28 | 27.59 | 1.71 | 6.61 | 129286.77 | 34159.88 | 44.45 |
| 2024-06-11 | 25.30 | 25.88 | 0.28 | 1.09 | 83313.62 | 21007.63 | 28.65 |
| 2024-06-07 | 26.90 | 25.60 | -1.30 | -4.83 | 117847.95 | 30633.55 | 40.52 |
| 2024-06-06 | 29.90 | 26.90 | -4.70 | -14.87 | 167537.21 | 48601.68 | 57.60 |
| 2024-06-05 | 31.60 | 31.60 | -7.90 | -20.00 | 194442.35 | 63353.49 | 66.86 |
| 2024-06-04 | 34.00 | 39.50 | 4.72 | 13.57 | 223631.57 | 78722.31 | 76.89 |
| 2024-06-03 | 29.00 | 34.78 | 4.36 | 14.33 | 220782.25 | 69806.00 | 75.91 |
| 2024-05-31 | 29.17 | 30.42 | 0.80 | 2.70 | 213163.26 | 66405.22 | 73.29 |
| 2024-05-30 | 30.54 | 29.62 | -0.92 | -3.01 | 189544.16 | 57164.75 | 65.17 |
| 2024-05-29 | 30.05 | 30.54 | -1.51 | -4.71 | 199035.47 | 60720.12 | 68.43 |
| 2024-05-28 | 26.57 | 32.05 | 5.34 | 19.99 | 217298.51 | 63601.63 | 74.71 |
| 2024-05-27 | 23.90 | 26.71 | 4.45 | 19.99 | 196955.80 | 51595.92 | 67.72 |
| 2024-05-24 | 18.85 | 22.26 | 3.71 | 20.00 | 66428.43 | 14526.09 | 22.84 |
| 2024-05-23 | 19.13 | 18.55 | -0.63 | -3.29 | 16767.54 | 3150.24 | 5.77 |
| 2024-05-22 | 18.67 | 19.18 | 0.51 | 2.73 | 21584.64 | 4128.13 | 7.42 |
| 2024-05-21 | 19.08 | 18.67 | -0.45 | -2.35 | 16118.73 | 3017.06 | 5.54 |
| 2024-05-20 | 18.78 | 19.12 | 0.15 | 0.79 | 19494.83 | 3711.96 | 6.70 |
| 2024-05-17 | 18.78 | 18.97 | 0.06 | 0.32 | 20193.23 | 3827.91 | 6.94 |
| 2024-05-16 | 19.14 | 18.91 | -0.31 | -1.61 | 25502.72 | 4844.17 | 8.77 |
| 2024-05-15 | 20.00 | 19.22 | -1.21 | -5.92 | 40132.22 | 7893.78 | 13.80 |
| 2024-05-14 | 20.19 | 20.43 | -0.21 | -1.02 | 53176.37 | 10888.34 | 18.28 |
日K线
周K线
月K线
