丰立智能(301368)股票信息
| 股票代码 | 301368 |
| 股票名称 | 丰立智能 |
| 最新价/元 | 47.48 |
| 涨跌额/元 | 2.53 |
| 涨跌幅/% | 5.63 |
| 买入/元 | 47.48 |
| 卖出/元 | 47.49 |
| 昨收/元 | 44.95 |
| 今开/元 | 46.00 |
| 最高/元 | 50.00 |
| 最低/元 | 44.02 |
| 成交量/手 | 140534.22 |
| 成交额/万 | 67408.08 |
| 股净值/元 | 237.40 |
| 市净率 | 5.88 |
| 总市值/万 | 570234.80 |
| 流通值/万 | 304448.60 |
| 换手率/% | 21.92 |
| 入市日期 | 2022-12-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
丰立智能(301368)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 | 46.00 | 47.48 | 2.53 | 5.63 | 140534.22 | 67408.08 | 21.92 |
| 2024-10-09 | 49.99 | 44.95 | -8.25 | -15.51 | 133564.33 | 63911.36 | 20.83 |
| 2024-10-08 | 53.78 | 53.20 | 8.10 | 17.96 | 169136.28 | 85666.62 | 26.38 |
| 2024-09-30 | 40.00 | 45.10 | 6.10 | 15.64 | 141581.07 | 60069.58 | 22.08 |
| 2024-09-27 | 37.35 | 39.00 | 1.64 | 4.39 | 118976.35 | 45306.70 | 18.55 |
| 2024-09-26 | 35.25 | 37.36 | 2.73 | 7.88 | 119075.81 | 44279.47 | 18.57 |
| 2024-09-25 | 34.00 | 34.63 | 0.75 | 2.21 | 51988.53 | 18119.49 | 8.11 |
| 2024-09-24 | 32.55 | 33.88 | 1.47 | 4.54 | 45807.00 | 15102.91 | 7.14 |
| 2024-09-23 | 32.54 | 32.41 | -0.22 | -0.67 | 22075.68 | 7160.19 | 3.44 |
| 2024-09-20 | 33.49 | 32.63 | -0.86 | -2.57 | 27272.66 | 8956.45 | 4.25 |
| 2024-09-19 | 33.38 | 33.49 | 0.20 | 0.60 | 31282.00 | 10490.42 | 4.88 |
| 2024-09-18 | 33.00 | 33.29 | 0.26 | 0.79 | 21091.00 | 6938.19 | 3.29 |
| 2024-09-13 | 34.01 | 33.03 | -0.97 | -2.85 | 20342.37 | 6802.58 | 3.17 |
| 2024-09-12 | 34.48 | 34.00 | -0.50 | -1.45 | 20655.00 | 7134.68 | 3.22 |
| 2024-09-11 | 34.71 | 34.50 | -0.17 | -0.49 | 17357.34 | 5989.06 | 2.71 |
| 2024-09-10 | 34.00 | 34.67 | 0.64 | 1.88 | 23952.07 | 8206.83 | 3.74 |
| 2024-09-09 | 33.66 | 34.03 | 0.02 | 0.06 | 16600.00 | 5605.17 | 2.59 |
| 2024-09-06 | 34.80 | 34.01 | -0.93 | -2.66 | 24264.37 | 8362.63 | 3.78 |
| 2024-09-05 | 34.50 | 34.94 | 0.61 | 1.78 | 29956.76 | 10503.96 | 4.67 |
| 2024-09-04 | 34.07 | 34.33 | -0.27 | -0.78 | 24036.57 | 8277.29 | 3.75 |
| 2024-09-03 | 34.27 | 34.60 | 0.34 | 0.99 | 23534.00 | 8168.69 | 3.67 |
| 2024-09-02 | 35.44 | 34.26 | -1.38 | -3.87 | 29892.68 | 10435.90 | 4.66 |
| 2024-08-30 | 34.87 | 35.64 | 0.70 | 2.00 | 42356.94 | 15114.00 | 6.61 |
| 2024-08-29 | 34.13 | 34.94 | 0.52 | 1.51 | 38372.67 | 13392.45 | 5.98 |
| 2024-08-28 | 33.47 | 34.42 | 0.96 | 2.87 | 40147.36 | 13745.07 | 6.26 |
| 2024-08-27 | 34.72 | 33.46 | -1.88 | -5.32 | 37289.00 | 12710.43 | 5.82 |
| 2024-08-26 | 36.23 | 35.34 | -0.01 | -0.03 | 32360.40 | 11454.63 | 5.05 |
| 2024-08-23 | 36.18 | 35.35 | -0.92 | -2.54 | 31073.16 | 11279.61 | 4.85 |
| 2024-08-22 | 39.50 | 36.27 | -3.71 | -9.28 | 65287.82 | 24609.88 | 10.18 |
| 2024-08-21 | 40.38 | 39.98 | -0.32 | -0.79 | 80051.60 | 32135.36 | 12.48 |
| 2024-08-20 | 39.09 | 40.30 | 1.23 | 3.15 | 51973.16 | 20537.81 | 8.11 |
| 2024-08-19 | 40.08 | 39.07 | -0.73 | -1.83 | 39351.00 | 15596.84 | 6.14 |
| 2024-08-16 | 39.00 | 39.80 | 0.52 | 1.32 | 41836.31 | 16613.34 | 6.52 |
| 2024-08-15 | 38.50 | 39.28 | 0.85 | 2.21 | 44105.31 | 17320.36 | 6.88 |
| 2024-08-14 | 38.50 | 38.43 | 0.42 | 1.11 | 30703.00 | 11821.93 | 4.79 |
| 2024-08-13 | 37.51 | 38.01 | 0.55 | 1.47 | 27077.00 | 10256.03 | 4.22 |
| 2024-08-12 | 38.48 | 37.46 | -0.66 | -1.73 | 26466.00 | 9943.66 | 4.13 |
| 2024-08-09 | 39.10 | 38.12 | -0.83 | -2.13 | 27119.16 | 10502.37 | 4.23 |
| 2024-08-08 | 40.52 | 38.95 | -1.67 | -4.11 | 47433.47 | 18534.60 | 7.40 |
| 2024-08-07 | 40.74 | 40.62 | -1.07 | -2.57 | 37690.99 | 15501.44 | 5.88 |
| 2024-08-06 | 41.78 | 41.69 | 0.61 | 1.49 | 39003.00 | 16240.46 | 6.08 |
| 2024-08-05 | 40.77 | 41.08 | -0.25 | -0.61 | 60190.62 | 25243.83 | 9.39 |
| 2024-08-02 | 42.42 | 41.33 | -1.65 | -3.84 | 44658.25 | 18772.47 | 6.96 |
| 2024-08-01 | 43.50 | 42.98 | -1.02 | -2.32 | 68600.59 | 29626.98 | 10.70 |
| 2024-07-31 | 40.60 | 44.00 | 2.80 | 6.80 | 101996.15 | 44283.95 | 15.91 |
| 2024-07-30 | 40.31 | 41.20 | 1.33 | 3.34 | 59285.19 | 24320.79 | 9.25 |
| 2024-07-29 | 40.00 | 39.87 | -0.32 | -0.80 | 29470.00 | 11772.59 | 4.60 |
| 2024-07-26 | 39.35 | 40.19 | 0.88 | 2.24 | 38697.00 | 15443.72 | 6.03 |
| 2024-07-25 | 38.78 | 39.31 | -0.28 | -0.71 | 35369.00 | 13970.69 | 5.52 |
| 2024-07-24 | 39.04 | 39.59 | -0.10 | -0.25 | 44037.63 | 17482.62 | 6.87 |
| 2024-07-23 | 41.00 | 39.69 | -0.31 | -0.78 | 49815.63 | 20413.48 | 7.77 |
| 2024-07-22 | 39.65 | 40.00 | 0.49 | 1.24 | 30443.42 | 12117.30 | 4.75 |
| 2024-07-19 | 38.98 | 39.51 | 0.08 | 0.20 | 32959.37 | 13089.13 | 5.14 |
| 2024-07-18 | 38.46 | 39.43 | 0.31 | 0.79 | 40110.43 | 15569.66 | 6.26 |
| 2024-07-17 | 40.87 | 39.12 | -2.13 | -5.16 | 45767.01 | 18236.58 | 7.14 |
| 2024-07-16 | 41.75 | 41.25 | 0.45 | 1.10 | 29045.00 | 11978.49 | 4.53 |
| 2024-07-15 | 42.20 | 40.80 | -1.69 | -3.98 | 40608.99 | 16736.35 | 6.33 |
| 2024-07-12 | 42.61 | 42.49 | -0.27 | -0.63 | 36326.16 | 15501.60 | 5.67 |
| 2024-07-11 | 42.30 | 42.76 | 1.24 | 2.99 | 48020.53 | 20438.38 | 7.49 |
| 2024-07-10 | 42.38 | 41.52 | -0.99 | -2.33 | 46329.37 | 19590.71 | 7.23 |
| 2024-07-09 | 41.79 | 42.51 | 1.25 | 3.03 | 58907.87 | 24535.97 | 9.19 |
| 2024-07-08 | 43.25 | 41.26 | -2.98 | -6.74 | 58794.46 | 24973.08 | 9.17 |
| 2024-07-05 | 44.27 | 44.24 | -1.66 | -3.62 | 76885.03 | 33583.29 | 11.99 |
| 2024-07-04 | 47.48 | 45.90 | 0.20 | 0.44 | 102340.74 | 48763.22 | 15.96 |
| 2024-07-03 | 48.48 | 45.70 | -1.53 | -3.24 | 74756.97 | 35365.61 | 11.66 |
| 2024-07-02 | 47.00 | 47.23 | 0.19 | 0.40 | 75194.49 | 35326.06 | 11.73 |
| 2024-07-01 | 45.80 | 47.04 | 0.96 | 2.08 | 66191.98 | 30113.55 | 10.32 |
| 2024-06-28 | 45.08 | 46.08 | 0.04 | 0.09 | 65883.73 | 30522.38 | 10.27 |
| 2024-06-27 | 46.29 | 46.04 | -0.01 | -0.02 | 91939.19 | 42933.46 | 14.34 |
| 2024-06-26 | 44.50 | 46.05 | 0.97 | 2.15 | 66029.21 | 29672.95 | 10.30 |
| 2024-06-25 | 44.39 | 45.08 | 0.68 | 1.53 | 67107.47 | 30454.51 | 10.47 |
| 2024-06-24 | 45.75 | 44.40 | -0.91 | -2.01 | 57302.15 | 26155.66 | 8.94 |
| 2024-06-21 | 44.80 | 45.31 | 0.43 | 0.96 | 45061.95 | 20342.34 | 7.03 |
| 2024-06-20 | 47.71 | 44.88 | -2.76 | -5.79 | 79107.15 | 36398.87 | 12.34 |
| 2024-06-19 | 49.10 | 47.72 | -1.98 | -3.98 | 82300.71 | 39692.81 | 12.84 |
| 2024-06-18 | 47.80 | 49.70 | 1.80 | 3.76 | 120404.53 | 58564.20 | 18.78 |
| 2024-06-17 | 47.30 | 47.90 | 0.00 | 0.00 | 74370.77 | 35626.93 | 11.60 |
| 2024-06-14 | 49.02 | 47.90 | -2.55 | -5.06 | 107526.67 | 51487.93 | 16.77 |
| 2024-06-13 | 50.19 | 50.45 | -0.50 | -0.98 | 150874.52 | 75358.49 | 23.53 |
| 2024-06-12 | 43.85 | 50.95 | 7.00 | 15.93 | 209695.01 | 105651.37 | 32.70 |
| 2024-06-11 | 44.88 | 43.95 | -2.62 | -5.63 | 121516.65 | 52368.35 | 18.95 |
| 2024-06-07 | 50.02 | 46.57 | -3.61 | -7.19 | 180084.23 | 90842.54 | 28.08 |
| 2024-06-06 | 48.90 | 50.18 | 1.13 | 2.30 | 146949.79 | 73100.57 | 22.92 |
| 2024-06-05 | 46.57 | 49.05 | 0.55 | 1.13 | 102951.97 | 49788.62 | 16.06 |
| 2024-06-04 | 48.10 | 48.50 | 0.26 | 0.54 | 135183.08 | 66260.00 | 21.08 |
| 2024-06-03 | 47.70 | 48.24 | 1.50 | 3.21 | 137556.93 | 67213.53 | 21.45 |
| 2024-05-31 | 44.53 | 46.74 | 2.86 | 6.52 | 123655.05 | 57758.14 | 19.28 |
| 2024-05-30 | 42.61 | 43.88 | 1.03 | 2.40 | 55933.11 | 24507.85 | 8.72 |
| 2024-05-29 | 42.51 | 42.85 | 0.15 | 0.35 | 31805.37 | 13712.20 | 4.96 |
| 2024-05-28 | 43.80 | 42.70 | -1.57 | -3.55 | 36419.86 | 15710.50 | 5.68 |
| 2024-05-27 | 43.25 | 44.27 | 0.72 | 1.65 | 43979.58 | 18941.87 | 6.86 |
| 2024-05-24 | 46.50 | 43.55 | -3.65 | -7.73 | 88675.38 | 39478.46 | 13.83 |
| 2024-05-23 | 47.75 | 47.20 | -1.28 | -2.64 | 83486.00 | 40164.18 | 13.02 |
| 2024-05-22 | 46.75 | 48.48 | 1.78 | 3.81 | 84199.74 | 40531.31 | 13.13 |
| 2024-05-21 | 47.33 | 46.70 | -0.94 | -1.97 | 47327.44 | 22074.26 | 7.38 |
| 2024-05-20 | 47.70 | 47.64 | -0.26 | -0.54 | 67359.61 | 32188.14 | 10.51 |
| 2024-05-17 | 45.77 | 47.90 | 1.61 | 3.48 | 82769.71 | 39116.75 | 12.91 |
| 2024-05-16 | 44.52 | 46.29 | 1.37 | 3.05 | 67500.46 | 31009.28 | 10.53 |
| 2024-05-15 | 45.90 | 44.92 | -0.97 | -2.11 | 58479.51 | 26704.32 | 9.12 |
| 2024-05-14 | 47.89 | 45.89 | 1.24 | 2.78 | 74655.17 | 35100.40 | 11.64 |
日K线
周K线
月K线
