联动科技(301369)股票信息
| 股票代码 | 301369 |
| 股票名称 | 联动科技 |
| 最新价/元 | 59.57 |
| 涨跌额/元 | -5.43 |
| 涨跌幅/% | -8.35 |
| 买入/元 | 59.57 |
| 卖出/元 | 59.60 |
| 昨收/元 | 65.00 |
| 今开/元 | 65.00 |
| 最高/元 | 65.99 |
| 最低/元 | 58.04 |
| 成交量/手 | 45875.97 |
| 成交额/万 | 28223.54 |
| 股净值/元 | 170.20 |
| 市净率 | 2.84 |
| 总市值/万 | 415597.66 |
| 流通值/万 | 144533.31 |
| 换手率/% | 18.91 |
| 入市日期 | 2022-09-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
联动科技(301369)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 | 65.00 | 59.57 | -5.43 | -8.35 | 45875.97 | 28223.54 | 18.91 |
| 2024-10-09 | 64.81 | 65.00 | -3.15 | -4.62 | 81960.46 | 55393.77 | 33.78 |
| 2024-10-08 | 68.15 | 68.15 | 11.36 | 20.00 | 74170.16 | 49293.06 | 30.57 |
| 2024-09-30 | 50.80 | 56.79 | 7.80 | 15.92 | 59929.41 | 31991.15 | 24.70 |
| 2024-09-27 | 46.90 | 48.99 | 2.57 | 5.54 | 43565.04 | 20950.13 | 17.96 |
| 2024-09-26 | 45.30 | 46.42 | 1.19 | 2.63 | 29581.50 | 13535.22 | 12.19 |
| 2024-09-25 | 45.00 | 45.23 | 0.44 | 0.98 | 28701.49 | 13040.49 | 11.83 |
| 2024-09-24 | 43.80 | 44.79 | 1.27 | 2.92 | 21620.00 | 9520.44 | 8.91 |
| 2024-09-23 | 43.17 | 43.52 | -0.50 | -1.14 | 14457.00 | 6261.43 | 5.96 |
| 2024-09-20 | 45.18 | 44.02 | -1.48 | -3.25 | 21260.00 | 9554.28 | 8.76 |
| 2024-09-19 | 45.90 | 45.50 | -0.50 | -1.09 | 23593.00 | 10725.40 | 9.72 |
| 2024-09-18 | 45.35 | 46.00 | 1.49 | 3.35 | 28124.00 | 12814.50 | 11.59 |
| 2024-09-13 | 44.61 | 44.51 | -0.49 | -1.09 | 21525.50 | 9680.13 | 8.87 |
| 2024-09-12 | 43.96 | 45.00 | 1.05 | 2.39 | 22698.80 | 10046.21 | 9.36 |
| 2024-09-11 | 44.63 | 43.95 | -1.40 | -3.09 | 18696.50 | 8245.39 | 7.71 |
| 2024-09-10 | 43.91 | 45.35 | 1.68 | 3.85 | 32006.34 | 14472.40 | 13.19 |
| 2024-09-09 | 42.67 | 43.67 | 0.82 | 1.91 | 12716.00 | 5497.89 | 5.24 |
| 2024-09-06 | 43.03 | 42.85 | -0.19 | -0.44 | 17708.50 | 7669.22 | 7.30 |
| 2024-09-05 | 43.79 | 43.04 | -0.43 | -0.99 | 15459.50 | 6689.04 | 6.37 |
| 2024-09-04 | 43.77 | 43.47 | -0.79 | -1.79 | 15298.50 | 6657.89 | 6.31 |
| 2024-09-03 | 43.98 | 44.26 | 0.39 | 0.89 | 13933.50 | 6159.06 | 5.74 |
| 2024-09-02 | 45.06 | 43.87 | -1.57 | -3.46 | 19744.80 | 8825.29 | 8.14 |
| 2024-08-30 | 43.73 | 45.44 | 1.30 | 2.95 | 30770.50 | 13914.16 | 12.68 |
| 2024-08-29 | 42.46 | 44.14 | 1.27 | 2.96 | 27152.70 | 11727.46 | 11.19 |
| 2024-08-28 | 42.81 | 42.87 | -0.37 | -0.86 | 15959.20 | 6890.48 | 6.58 |
| 2024-08-27 | 43.59 | 43.24 | -0.47 | -1.08 | 20753.00 | 9077.10 | 8.55 |
| 2024-08-26 | 41.95 | 43.71 | 0.50 | 1.16 | 18016.50 | 7789.32 | 7.43 |
| 2024-08-23 | 42.64 | 43.21 | 0.59 | 1.38 | 22759.50 | 9835.00 | 9.38 |
| 2024-08-22 | 45.12 | 42.62 | -2.52 | -5.58 | 33175.50 | 14427.29 | 13.67 |
| 2024-08-21 | 46.50 | 45.14 | -2.26 | -4.77 | 32020.25 | 14759.56 | 13.20 |
| 2024-08-20 | 46.54 | 47.40 | 0.87 | 1.87 | 41825.15 | 19659.87 | 17.24 |
| 2024-08-19 | 47.70 | 46.53 | -1.91 | -3.94 | 45628.18 | 21434.71 | 18.81 |
| 2024-08-16 | 44.70 | 48.44 | 3.74 | 8.37 | 67873.45 | 32452.53 | 27.97 |
| 2024-08-15 | 44.62 | 44.70 | -0.73 | -1.61 | 33632.65 | 15073.77 | 13.86 |
| 2024-08-14 | 45.97 | 45.43 | -0.54 | -1.18 | 44011.50 | 20104.01 | 18.14 |
| 2024-08-13 | 43.25 | 45.97 | 2.66 | 6.14 | 47644.00 | 21604.29 | 19.64 |
| 2024-08-12 | 43.24 | 43.31 | -3.76 | -7.99 | 49054.33 | 21445.23 | 20.22 |
| 2024-08-09 | 49.50 | 47.07 | 1.40 | 3.07 | 77409.31 | 38496.01 | 31.90 |
| 2024-08-08 | 42.46 | 45.67 | 3.37 | 7.97 | 64530.75 | 29838.80 | 26.60 |
| 2024-08-07 | 41.70 | 42.30 | 0.67 | 1.61 | 12555.50 | 5299.98 | 5.17 |
| 2024-08-06 | 41.98 | 41.63 | 0.60 | 1.46 | 12887.00 | 5334.92 | 5.31 |
| 2024-08-05 | 42.80 | 41.03 | -2.63 | -6.02 | 19954.07 | 8447.19 | 8.22 |
| 2024-08-02 | 44.20 | 43.66 | -1.25 | -2.78 | 22694.15 | 10068.76 | 9.35 |
| 2024-08-01 | 44.41 | 44.91 | 0.83 | 1.88 | 32493.00 | 14613.86 | 13.39 |
| 2024-07-31 | 42.40 | 44.08 | 1.26 | 2.94 | 27034.00 | 11786.40 | 11.14 |
| 2024-07-30 | 41.30 | 42.82 | 0.85 | 2.03 | 23029.50 | 9751.37 | 9.49 |
| 2024-07-29 | 41.88 | 41.97 | 0.11 | 0.26 | 16409.00 | 6904.40 | 6.76 |
| 2024-07-26 | 41.23 | 41.86 | 0.55 | 1.33 | 20738.50 | 8616.22 | 8.55 |
| 2024-07-25 | 41.08 | 41.31 | -0.74 | -1.76 | 20149.50 | 8320.16 | 8.30 |
| 2024-07-24 | 43.78 | 42.05 | -2.19 | -4.95 | 31367.00 | 13508.37 | 12.93 |
| 2024-07-23 | 45.98 | 44.24 | -2.36 | -5.06 | 34072.00 | 15383.10 | 14.04 |
| 2024-07-22 | 47.59 | 46.60 | -0.55 | -1.17 | 41190.50 | 19463.94 | 16.98 |
| 2024-07-19 | 46.33 | 47.15 | 0.10 | 0.21 | 55454.56 | 26344.14 | 22.86 |
| 2024-07-18 | 44.70 | 47.05 | 1.22 | 2.66 | 52750.43 | 24263.17 | 21.74 |
| 2024-07-17 | 47.03 | 45.83 | -1.55 | -3.27 | 58281.50 | 27480.73 | 24.02 |
| 2024-07-16 | 47.10 | 47.38 | -2.73 | -5.45 | 85923.13 | 40219.21 | 35.41 |
| 2024-07-15 | 43.00 | 50.11 | 6.86 | 15.86 | 94994.47 | 47898.76 | 39.15 |
| 2024-07-12 | 41.98 | 43.25 | 1.20 | 2.85 | 28127.00 | 12080.38 | 11.59 |
| 2024-07-11 | 42.25 | 42.05 | 0.54 | 1.30 | 16850.63 | 7068.43 | 6.95 |
| 2024-07-10 | 41.78 | 41.51 | -1.14 | -2.67 | 19844.00 | 8313.89 | 8.18 |
| 2024-07-09 | 39.29 | 42.65 | 3.23 | 8.19 | 29279.50 | 12299.88 | 12.07 |
| 2024-07-08 | 39.99 | 39.42 | -0.64 | -1.60 | 13817.97 | 5587.83 | 5.70 |
| 2024-07-05 | 40.76 | 40.06 | -0.59 | -1.45 | 10076.50 | 4036.27 | 4.15 |
| 2024-07-04 | 41.85 | 40.65 | -1.70 | -4.01 | 13851.00 | 5722.41 | 5.71 |
| 2024-07-03 | 41.36 | 42.35 | 0.85 | 2.05 | 21175.50 | 8884.09 | 8.73 |
| 2024-07-02 | 41.37 | 41.50 | -0.08 | -0.19 | 12579.61 | 5189.66 | 5.18 |
| 2024-07-01 | 42.70 | 41.58 | -1.03 | -2.42 | 17154.97 | 7155.67 | 7.07 |
| 2024-06-28 | 42.00 | 42.61 | -0.25 | -0.58 | 21870.16 | 9400.64 | 9.01 |
| 2024-06-27 | 45.58 | 42.86 | -2.97 | -6.48 | 27328.45 | 12172.22 | 11.26 |
| 2024-06-26 | 44.51 | 45.83 | 0.83 | 1.84 | 27428.66 | 12182.51 | 11.30 |
| 2024-06-25 | 49.26 | 45.00 | -4.41 | -8.93 | 37428.21 | 17440.75 | 15.43 |
| 2024-06-24 | 50.00 | 49.41 | -3.30 | -6.26 | 42546.37 | 21663.27 | 17.54 |
| 2024-06-21 | 47.73 | 52.71 | 3.80 | 7.77 | 58862.36 | 29733.78 | 24.26 |
| 2024-06-20 | 47.97 | 48.91 | 0.46 | 0.95 | 42398.01 | 20802.25 | 17.47 |
| 2024-06-19 | 47.03 | 48.45 | 1.45 | 3.09 | 35767.28 | 16917.58 | 14.74 |
| 2024-06-18 | 46.80 | 47.00 | -0.37 | -0.78 | 24420.01 | 11408.39 | 10.06 |
| 2024-06-17 | 46.30 | 47.37 | 0.99 | 2.14 | 28011.27 | 13121.49 | 11.54 |
| 2024-06-14 | 46.51 | 46.38 | -0.73 | -1.55 | 31529.90 | 14346.01 | 13.00 |
| 2024-06-13 | 50.54 | 47.11 | -2.85 | -5.71 | 43083.74 | 20853.04 | 17.76 |
| 2024-06-12 | 50.08 | 49.96 | -1.47 | -2.86 | 39138.67 | 19433.33 | 16.13 |
| 2024-06-11 | 48.33 | 51.43 | 3.10 | 6.41 | 50086.29 | 25285.25 | 20.64 |
| 2024-06-07 | 47.27 | 48.33 | -0.75 | -1.53 | 38687.69 | 18584.90 | 15.95 |
| 2024-06-06 | 47.00 | 49.08 | 3.17 | 6.91 | 52855.25 | 25172.40 | 21.78 |
| 2024-06-05 | 45.79 | 45.91 | -1.53 | -3.23 | 43772.70 | 20912.10 | 18.04 |
| 2024-06-04 | 43.75 | 47.44 | 3.04 | 6.85 | 54039.46 | 25315.08 | 22.27 |
| 2024-06-03 | 42.21 | 44.40 | 1.22 | 2.83 | 26405.90 | 11502.14 | 10.88 |
| 2024-05-31 | 43.07 | 43.18 | -0.52 | -1.19 | 24505.61 | 10613.67 | 10.10 |
| 2024-05-30 | 41.65 | 43.88 | 1.55 | 3.66 | 33856.73 | 14636.60 | 13.95 |
| 2024-05-29 | 42.30 | 42.33 | -0.78 | -1.81 | 22964.74 | 9812.09 | 9.47 |
| 2024-05-28 | 40.81 | 43.11 | 1.71 | 4.13 | 32067.25 | 13668.32 | 13.22 |
| 2024-05-27 | 39.98 | 41.40 | 1.59 | 3.99 | 17269.72 | 6891.68 | 7.12 |
| 2024-05-24 | 41.02 | 39.81 | -1.48 | -3.58 | 10825.43 | 4369.36 | 4.46 |
| 2024-05-23 | 42.30 | 41.29 | -0.95 | -2.25 | 11726.93 | 4920.81 | 4.83 |
| 2024-05-22 | 41.49 | 42.24 | 0.97 | 2.35 | 10077.00 | 4210.83 | 4.15 |
| 2024-05-21 | 41.48 | 41.27 | -0.62 | -1.48 | 8095.61 | 3344.97 | 3.34 |
| 2024-05-20 | 42.41 | 41.89 | -0.11 | -0.26 | 15359.71 | 6469.83 | 6.33 |
| 2024-05-17 | 40.30 | 42.00 | 1.57 | 3.88 | 19183.61 | 7929.05 | 7.91 |
| 2024-05-16 | 40.50 | 40.43 | 0.07 | 0.17 | 8557.00 | 3476.49 | 3.53 |
| 2024-05-15 | 39.80 | 40.36 | 0.53 | 1.33 | 12424.00 | 5091.37 | 5.12 |
| 2024-05-14 | 39.58 | 39.83 | 0.70 | 1.79 | 11705.50 | 4681.68 | 4.82 |
日K线
周K线
月K线
