凌玮科技(301373)股票信息
| 股票代码 | 301373 |
| 股票名称 | 凌玮科技 |
| 最新价/元 | 26.31 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.08 |
| 买入/元 | 26.30 |
| 卖出/元 | 26.31 |
| 昨收/元 | 26.33 |
| 今开/元 | 26.58 |
| 最高/元 | 26.95 |
| 最低/元 | 26.03 |
| 成交量/手 | 9938.95 |
| 成交额/万 | 2632.98 |
| 股净值/元 | 22.30 |
| 市净率 | 1.87 |
| 总市值/万 | 285390.07 |
| 流通值/万 | 101221.99 |
| 换手率/% | 2.58 |
| 入市日期 | 2023-02-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
凌玮科技(301373)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 | 26.58 | 26.31 | -0.02 | -0.08 | 9938.95 | 2632.98 | 2.58 |
| 2024-10-09 | 27.40 | 26.33 | -1.87 | -6.63 | 16433.89 | 4413.00 | 4.27 |
| 2024-10-08 | 29.10 | 28.20 | 2.85 | 11.24 | 34073.79 | 9593.52 | 8.86 |
| 2024-09-30 | 23.40 | 25.35 | 2.77 | 12.27 | 23188.07 | 5712.71 | 6.03 |
| 2024-09-27 | 21.92 | 22.58 | 1.07 | 4.97 | 9214.77 | 2055.02 | 2.40 |
| 2024-09-26 | 20.80 | 21.51 | 0.66 | 3.17 | 4399.64 | 933.36 | 1.14 |
| 2024-09-25 | 20.91 | 20.85 | 0.15 | 0.73 | 5417.53 | 1144.44 | 1.41 |
| 2024-09-24 | 20.04 | 20.70 | 0.67 | 3.35 | 4172.95 | 851.96 | 1.08 |
| 2024-09-23 | 19.81 | 20.03 | 0.22 | 1.11 | 1732.64 | 345.62 | 0.45 |
| 2024-09-20 | 20.10 | 19.81 | -0.27 | -1.35 | 2207.77 | 438.15 | 0.57 |
| 2024-09-19 | 19.52 | 20.08 | 0.55 | 2.82 | 2369.00 | 472.16 | 0.62 |
| 2024-09-18 | 20.22 | 19.53 | -0.52 | -2.59 | 4035.98 | 787.32 | 1.05 |
| 2024-09-13 | 20.69 | 20.05 | -0.67 | -3.23 | 3331.00 | 677.40 | 0.87 |
| 2024-09-12 | 21.01 | 20.72 | -0.18 | -0.86 | 1671.37 | 349.52 | 0.43 |
| 2024-09-11 | 21.20 | 20.90 | -0.31 | -1.46 | 2152.98 | 454.02 | 0.56 |
| 2024-09-10 | 21.20 | 21.21 | 0.09 | 0.43 | 2165.16 | 457.26 | 0.56 |
| 2024-09-09 | 21.32 | 21.12 | -0.15 | -0.71 | 1729.96 | 366.52 | 0.45 |
| 2024-09-06 | 21.77 | 21.27 | -0.46 | -2.12 | 2346.77 | 503.45 | 0.61 |
| 2024-09-05 | 21.68 | 21.73 | -0.02 | -0.09 | 2031.00 | 440.49 | 0.53 |
| 2024-09-04 | 21.70 | 21.75 | -0.03 | -0.14 | 2624.00 | 571.81 | 0.68 |
| 2024-09-03 | 21.52 | 21.78 | 0.19 | 0.88 | 2711.41 | 591.01 | 0.70 |
| 2024-09-02 | 21.54 | 21.59 | 0.13 | 0.61 | 3774.64 | 815.01 | 0.98 |
| 2024-08-30 | 21.13 | 21.46 | 0.25 | 1.18 | 3312.40 | 713.96 | 0.86 |
| 2024-08-29 | 20.82 | 21.21 | 0.40 | 1.92 | 2389.80 | 504.15 | 0.62 |
| 2024-08-28 | 20.42 | 20.81 | 0.31 | 1.51 | 2589.00 | 540.10 | 0.67 |
| 2024-08-27 | 20.38 | 20.50 | -0.21 | -1.01 | 1116.80 | 229.61 | 0.29 |
| 2024-08-26 | 20.33 | 20.71 | 0.36 | 1.77 | 1950.57 | 402.68 | 0.51 |
| 2024-08-23 | 20.62 | 20.35 | -0.32 | -1.55 | 1861.30 | 379.29 | 0.48 |
| 2024-08-22 | 21.20 | 20.67 | -0.42 | -1.99 | 2722.91 | 569.54 | 0.71 |
| 2024-08-21 | 20.88 | 21.09 | 0.02 | 0.10 | 1675.40 | 353.58 | 0.44 |
| 2024-08-20 | 21.92 | 21.07 | -0.85 | -3.88 | 4110.00 | 882.35 | 1.07 |
| 2024-08-19 | 21.90 | 21.92 | 0.02 | 0.09 | 2790.00 | 613.34 | 0.73 |
| 2024-08-16 | 21.87 | 21.90 | 0.07 | 0.32 | 2480.77 | 544.44 | 0.64 |
| 2024-08-15 | 21.73 | 21.83 | 0.12 | 0.55 | 2897.00 | 630.04 | 0.75 |
| 2024-08-14 | 21.69 | 21.71 | -0.16 | -0.73 | 1855.77 | 405.42 | 0.48 |
| 2024-08-13 | 21.64 | 21.87 | 0.17 | 0.78 | 1870.64 | 405.80 | 0.49 |
| 2024-08-12 | 21.76 | 21.70 | 0.02 | 0.09 | 1940.71 | 418.04 | 0.50 |
| 2024-08-09 | 21.89 | 21.68 | -0.11 | -0.51 | 2408.64 | 526.81 | 0.63 |
| 2024-08-08 | 21.95 | 21.79 | -0.10 | -0.46 | 2528.10 | 549.28 | 0.66 |
| 2024-08-07 | 21.90 | 21.89 | -0.05 | -0.23 | 1875.00 | 410.66 | 0.50 |
| 2024-08-06 | 21.60 | 21.94 | 0.34 | 1.57 | 1995.87 | 435.78 | 0.53 |
| 2024-08-05 | 22.13 | 21.60 | -0.54 | -2.44 | 3071.10 | 671.08 | 0.82 |
| 2024-08-02 | 22.22 | 22.14 | -0.17 | -0.76 | 2934.00 | 652.84 | 0.78 |
| 2024-08-01 | 22.45 | 22.31 | -0.09 | -0.40 | 4711.01 | 1053.25 | 1.26 |
| 2024-07-31 | 21.90 | 22.40 | 0.50 | 2.28 | 4840.49 | 1078.11 | 1.30 |
| 2024-07-30 | 21.73 | 21.90 | 0.02 | 0.09 | 1704.00 | 371.84 | 0.46 |
| 2024-07-29 | 22.02 | 21.88 | -0.02 | -0.09 | 1989.00 | 434.29 | 0.53 |
| 2024-07-26 | 21.54 | 21.90 | 0.32 | 1.48 | 2773.00 | 607.10 | 0.74 |
| 2024-07-25 | 21.50 | 21.58 | 0.05 | 0.23 | 2679.52 | 575.84 | 0.72 |
| 2024-07-24 | 21.54 | 21.53 | 0.01 | 0.05 | 3387.64 | 728.39 | 0.91 |
| 2024-07-23 | 22.17 | 21.52 | -0.54 | -2.45 | 3425.71 | 748.21 | 0.92 |
| 2024-07-22 | 21.95 | 22.06 | -0.02 | -0.09 | 2651.07 | 585.48 | 0.71 |
| 2024-07-19 | 21.88 | 22.08 | 0.25 | 1.15 | 2870.31 | 632.01 | 0.77 |
| 2024-07-18 | 21.99 | 21.83 | -0.19 | -0.86 | 3146.47 | 682.71 | 0.84 |
| 2024-07-17 | 22.40 | 22.02 | -0.40 | -1.78 | 3850.95 | 852.70 | 1.03 |
| 2024-07-16 | 22.37 | 22.42 | -0.18 | -0.80 | 2992.00 | 671.51 | 0.80 |
| 2024-07-15 | 23.29 | 22.60 | -0.43 | -1.87 | 2988.87 | 679.11 | 0.80 |
| 2024-07-12 | 23.30 | 23.03 | -0.31 | -1.33 | 4477.00 | 1038.50 | 1.20 |
| 2024-07-11 | 22.80 | 23.34 | 0.81 | 3.60 | 5483.97 | 1271.79 | 1.47 |
| 2024-07-10 | 22.56 | 22.53 | -0.19 | -0.84 | 4856.15 | 1109.52 | 1.30 |
| 2024-07-09 | 21.36 | 22.72 | 1.06 | 4.89 | 6807.00 | 1517.50 | 1.82 |
| 2024-07-08 | 22.25 | 21.66 | -0.44 | -1.99 | 3606.72 | 791.36 | 0.96 |
| 2024-07-05 | 21.86 | 22.10 | 0.26 | 1.19 | 2314.80 | 506.80 | 0.62 |
| 2024-07-04 | 22.42 | 21.84 | -0.70 | -3.11 | 3491.00 | 773.35 | 0.93 |
| 2024-07-03 | 22.82 | 22.54 | -0.29 | -1.27 | 3939.00 | 890.28 | 1.05 |
| 2024-07-02 | 23.02 | 22.83 | -0.19 | -0.83 | 3526.05 | 809.02 | 0.94 |
| 2024-07-01 | 22.82 | 23.02 | 0.22 | 0.97 | 5783.54 | 1312.75 | 1.55 |
| 2024-06-28 | 22.75 | 22.80 | 0.00 | 0.00 | 3183.05 | 732.24 | 0.85 |
| 2024-06-27 | 23.10 | 22.80 | -0.30 | -1.30 | 5091.79 | 1172.48 | 1.36 |
| 2024-06-26 | 22.20 | 23.10 | 0.69 | 3.08 | 5175.42 | 1174.18 | 1.38 |
| 2024-06-25 | 22.02 | 22.41 | 0.23 | 1.04 | 4240.10 | 950.18 | 1.13 |
| 2024-06-24 | 23.16 | 22.18 | -1.24 | -5.30 | 6597.01 | 1485.25 | 1.76 |
| 2024-06-21 | 23.59 | 23.42 | -0.34 | -1.43 | 3978.13 | 934.54 | 1.06 |
| 2024-06-20 | 24.00 | 23.76 | -0.38 | -1.57 | 4982.18 | 1196.56 | 1.33 |
| 2024-06-19 | 24.38 | 24.14 | -0.24 | -0.98 | 3323.28 | 806.19 | 0.89 |
| 2024-06-18 | 23.93 | 24.38 | 0.50 | 2.09 | 4541.02 | 1099.53 | 1.21 |
| 2024-06-17 | 23.95 | 23.88 | -0.32 | -1.32 | 3526.30 | 844.07 | 0.94 |
| 2024-06-14 | 24.31 | 24.20 | -0.25 | -1.02 | 6783.21 | 1639.22 | 1.81 |
| 2024-06-13 | 24.80 | 24.45 | 0.25 | 1.03 | 7616.00 | 1871.95 | 2.04 |
| 2024-06-12 | 23.59 | 24.20 | 0.57 | 2.41 | 5403.45 | 1298.74 | 1.45 |
| 2024-06-11 | 23.75 | 23.63 | -0.31 | -1.30 | 5504.26 | 1293.76 | 1.47 |
| 2024-06-07 | 22.51 | 23.94 | 1.42 | 6.31 | 9454.76 | 2212.47 | 2.53 |
| 2024-06-06 | 23.40 | 22.52 | -0.81 | -3.47 | 8304.05 | 1889.53 | 2.22 |
| 2024-06-05 | 24.23 | 23.33 | -0.90 | -3.71 | 7305.46 | 1732.30 | 1.95 |
| 2024-06-04 | 24.79 | 24.23 | -0.56 | -2.26 | 7353.18 | 1779.81 | 1.97 |
| 2024-06-03 | 26.20 | 25.09 | -1.13 | -4.31 | 10114.00 | 2576.64 | 2.71 |
| 2024-05-31 | 26.08 | 26.22 | 0.29 | 1.12 | 7108.77 | 1858.26 | 1.90 |
| 2024-05-30 | 25.85 | 25.93 | 0.09 | 0.35 | 6683.94 | 1744.12 | 1.79 |
| 2024-05-29 | 25.38 | 25.84 | 0.37 | 1.45 | 3846.63 | 992.41 | 1.03 |
| 2024-05-28 | 25.85 | 25.47 | -0.48 | -1.85 | 4353.00 | 1121.14 | 1.16 |
| 2024-05-27 | 25.65 | 25.95 | 0.31 | 1.21 | 5973.65 | 1527.47 | 1.60 |
| 2024-05-24 | 25.71 | 25.64 | -0.25 | -0.97 | 5829.73 | 1508.28 | 1.56 |
| 2024-05-23 | 26.11 | 25.89 | -0.38 | -1.45 | 6584.51 | 1707.08 | 1.76 |
| 2024-05-22 | 25.75 | 26.27 | 0.44 | 1.70 | 6726.39 | 1749.75 | 1.80 |
| 2024-05-21 | 26.11 | 25.83 | -0.43 | -1.64 | 5579.51 | 1442.83 | 1.49 |
| 2024-05-20 | 25.95 | 26.26 | 0.27 | 1.04 | 6020.97 | 1576.29 | 1.61 |
| 2024-05-17 | 25.63 | 25.99 | 0.38 | 1.48 | 5945.10 | 1535.09 | 1.59 |
| 2024-05-16 | 25.54 | 25.61 | 0.16 | 0.63 | 5695.10 | 1466.17 | 1.52 |
| 2024-05-15 | 25.75 | 25.45 | -0.32 | -1.24 | 4505.97 | 1151.37 | 1.21 |
| 2024-05-14 | 25.33 | 25.77 | 0.13 | 0.51 | 4978.54 | 1288.35 | 1.33 |
日K线
周K线
月K线
