致欧科技(301376)股票信息
| 股票代码 | 301376 |
| 股票名称 | 致欧科技 |
| 最新价/元 | 19.13 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.63 |
| 买入/元 | 19.13 |
| 卖出/元 | 19.15 |
| 昨收/元 | 19.01 |
| 今开/元 | 19.06 |
| 最高/元 | 19.88 |
| 最低/元 | 18.89 |
| 成交量/手 | 28276.68 |
| 成交额/万 | 5482.87 |
| 股净值/元 | 17.71 |
| 市净率 | 2.48 |
| 总市值/万 | 768069.50 |
| 流通值/万 | 244031.14 |
| 换手率/% | 2.22 |
| 入市日期 | 2023-06-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
致欧科技(301376)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 | 19.06 | 19.13 | 0.12 | 0.63 | 28276.68 | 5482.87 | 2.22 |
| 2024-10-09 | 21.00 | 19.01 | -3.27 | -14.68 | 58541.88 | 11719.18 | 4.59 |
| 2024-10-08 | 23.95 | 22.28 | 1.59 | 7.69 | 94460.43 | 20894.61 | 7.40 |
| 2024-09-30 | 18.96 | 20.69 | 2.26 | 12.26 | 70455.55 | 14115.50 | 5.52 |
| 2024-09-27 | 17.89 | 18.43 | 0.77 | 4.36 | 37717.64 | 6868.01 | 2.96 |
| 2024-09-26 | 16.78 | 17.66 | 0.72 | 4.25 | 27207.72 | 4696.77 | 2.13 |
| 2024-09-25 | 17.34 | 16.94 | -0.17 | -0.99 | 23039.31 | 3972.80 | 1.81 |
| 2024-09-24 | 16.54 | 17.11 | 0.53 | 3.20 | 10892.60 | 1841.76 | 0.85 |
| 2024-09-23 | 16.81 | 16.58 | -0.10 | -0.60 | 5726.00 | 952.15 | 0.45 |
| 2024-09-20 | 16.97 | 16.68 | -0.28 | -1.65 | 7013.00 | 1171.18 | 0.55 |
| 2024-09-19 | 16.48 | 16.96 | 0.60 | 3.67 | 12405.88 | 2104.47 | 0.97 |
| 2024-09-18 | 16.64 | 16.36 | -0.25 | -1.51 | 6736.80 | 1100.96 | 0.53 |
| 2024-09-13 | 17.12 | 16.61 | -0.41 | -2.41 | 6531.00 | 1096.47 | 0.51 |
| 2024-09-12 | 16.81 | 17.02 | 0.12 | 0.71 | 9516.47 | 1626.16 | 0.75 |
| 2024-09-11 | 16.70 | 16.90 | 0.21 | 1.26 | 15829.64 | 2696.63 | 1.24 |
| 2024-09-10 | 16.79 | 16.69 | 0.11 | 0.66 | 7410.20 | 1225.07 | 0.58 |
| 2024-09-09 | 16.54 | 16.58 | -0.10 | -0.60 | 7193.52 | 1194.80 | 0.56 |
| 2024-09-06 | 17.29 | 16.68 | -0.64 | -3.70 | 8967.12 | 1517.07 | 0.70 |
| 2024-09-05 | 17.10 | 17.32 | 0.17 | 0.99 | 5089.92 | 880.34 | 0.40 |
| 2024-09-04 | 17.18 | 17.15 | -0.16 | -0.92 | 6217.92 | 1072.44 | 0.49 |
| 2024-09-03 | 17.06 | 17.31 | 0.26 | 1.53 | 7322.00 | 1265.32 | 0.57 |
| 2024-09-02 | 17.64 | 17.05 | -0.59 | -3.35 | 10361.00 | 1795.29 | 0.81 |
| 2024-08-30 | 17.16 | 17.64 | 0.40 | 2.32 | 12212.32 | 2150.22 | 0.96 |
| 2024-08-29 | 16.98 | 17.24 | 0.23 | 1.35 | 9160.00 | 1572.92 | 0.72 |
| 2024-08-28 | 16.94 | 17.01 | 0.07 | 0.41 | 6720.00 | 1141.43 | 0.53 |
| 2024-08-27 | 17.16 | 16.94 | -0.23 | -1.34 | 7549.00 | 1284.67 | 0.59 |
| 2024-08-26 | 16.85 | 17.17 | 0.32 | 1.90 | 11294.09 | 1936.51 | 0.89 |
| 2024-08-23 | 17.20 | 16.85 | -0.21 | -1.23 | 14147.44 | 2399.05 | 1.11 |
| 2024-08-22 | 18.00 | 17.06 | -1.66 | -8.87 | 34925.91 | 6089.54 | 2.74 |
| 2024-08-21 | 18.54 | 18.72 | 0.05 | 0.27 | 8658.06 | 1613.57 | 0.68 |
| 2024-08-20 | 19.22 | 18.67 | -0.65 | -3.36 | 13635.21 | 2573.27 | 1.07 |
| 2024-08-19 | 19.05 | 19.32 | 0.27 | 1.42 | 21962.00 | 4239.20 | 1.72 |
| 2024-08-16 | 18.80 | 19.05 | 0.24 | 1.28 | 14457.68 | 2740.88 | 1.13 |
| 2024-08-15 | 18.73 | 18.81 | 0.08 | 0.43 | 10471.68 | 1961.10 | 0.82 |
| 2024-08-14 | 19.09 | 18.73 | -0.32 | -1.68 | 6825.37 | 1283.87 | 0.54 |
| 2024-08-13 | 18.77 | 19.05 | 0.28 | 1.49 | 6256.17 | 1180.76 | 0.49 |
| 2024-08-12 | 18.73 | 18.77 | -0.07 | -0.37 | 7536.13 | 1414.33 | 0.59 |
| 2024-08-09 | 18.93 | 18.84 | -0.07 | -0.37 | 10964.92 | 2091.37 | 0.86 |
| 2024-08-08 | 18.67 | 18.91 | 0.15 | 0.80 | 10105.60 | 1907.22 | 0.79 |
| 2024-08-07 | 19.09 | 18.76 | -0.08 | -0.43 | 6963.00 | 1304.40 | 0.55 |
| 2024-08-06 | 18.54 | 18.84 | 0.38 | 2.06 | 10230.20 | 1912.52 | 0.80 |
| 2024-08-05 | 18.90 | 18.46 | -0.40 | -2.12 | 14483.65 | 2737.60 | 1.14 |
| 2024-08-02 | 18.90 | 18.86 | -0.27 | -1.41 | 9905.00 | 1887.05 | 0.78 |
| 2024-08-01 | 19.20 | 19.13 | 0.02 | 0.11 | 17839.20 | 3430.61 | 1.40 |
| 2024-07-31 | 18.10 | 19.11 | 0.75 | 4.09 | 14542.06 | 2735.44 | 1.14 |
| 2024-07-30 | 18.31 | 18.36 | 0.06 | 0.33 | 9191.07 | 1681.42 | 0.72 |
| 2024-07-29 | 18.32 | 18.30 | -0.01 | -0.06 | 8822.92 | 1607.56 | 0.69 |
| 2024-07-26 | 17.92 | 18.31 | 0.48 | 2.69 | 9331.65 | 1698.31 | 0.73 |
| 2024-07-25 | 17.72 | 17.83 | 0.05 | 0.28 | 10471.00 | 1869.70 | 0.82 |
| 2024-07-24 | 18.63 | 17.78 | -0.51 | -2.79 | 12197.57 | 2196.56 | 0.96 |
| 2024-07-23 | 19.12 | 18.29 | -0.67 | -3.53 | 8818.00 | 1639.24 | 0.69 |
| 2024-07-22 | 18.90 | 18.96 | 0.00 | 0.00 | 9466.97 | 1790.16 | 0.74 |
| 2024-07-19 | 18.85 | 18.96 | 0.22 | 1.17 | 15120.20 | 2875.66 | 1.19 |
| 2024-07-18 | 18.50 | 18.74 | 0.23 | 1.24 | 16663.00 | 3084.24 | 1.31 |
| 2024-07-17 | 19.13 | 18.51 | -0.62 | -3.24 | 17891.22 | 3336.53 | 1.40 |
| 2024-07-16 | 19.60 | 19.13 | -0.47 | -2.40 | 19086.00 | 3654.71 | 1.50 |
| 2024-07-15 | 20.31 | 19.60 | -0.73 | -3.59 | 11063.40 | 2191.31 | 0.87 |
| 2024-07-12 | 20.28 | 20.33 | 0.12 | 0.59 | 13451.20 | 2725.45 | 1.05 |
| 2024-07-11 | 19.79 | 20.21 | 0.67 | 3.43 | 15532.00 | 3112.03 | 1.22 |
| 2024-07-10 | 19.65 | 19.54 | -0.15 | -0.76 | 11723.33 | 2300.88 | 0.92 |
| 2024-07-09 | 19.52 | 19.69 | 0.15 | 0.77 | 17854.88 | 3480.07 | 1.40 |
| 2024-07-08 | 20.26 | 19.54 | -0.51 | -2.54 | 10823.42 | 2125.39 | 0.85 |
| 2024-07-05 | 19.90 | 20.05 | 0.15 | 0.75 | 9165.76 | 1821.27 | 0.72 |
| 2024-07-04 | 20.68 | 19.90 | -0.56 | -2.74 | 12152.00 | 2441.12 | 0.95 |
| 2024-07-03 | 20.85 | 20.46 | -0.43 | -2.06 | 10271.00 | 2114.04 | 0.81 |
| 2024-07-02 | 21.38 | 20.89 | -0.38 | -1.79 | 11568.19 | 2430.09 | 0.91 |
| 2024-07-01 | 21.38 | 21.27 | 0.10 | 0.47 | 9914.92 | 2102.48 | 0.78 |
| 2024-06-28 | 21.25 | 21.17 | 0.11 | 0.52 | 13623.92 | 2908.01 | 1.07 |
| 2024-06-27 | 21.51 | 21.06 | -0.47 | -2.18 | 11570.60 | 2449.55 | 3.24 |
| 2024-06-26 | 21.00 | 21.53 | 0.38 | 1.80 | 11175.98 | 2392.84 | 3.13 |
| 2024-06-25 | 21.11 | 21.15 | 0.12 | 0.57 | 13674.00 | 2908.20 | 3.83 |
| 2024-06-24 | 21.92 | 21.03 | -0.90 | -4.10 | 15892.89 | 3393.16 | 4.46 |
| 2024-06-21 | 22.01 | 21.93 | -0.28 | -1.26 | 11061.40 | 2452.28 | 3.10 |
| 2024-06-20 | 22.27 | 22.21 | -0.13 | -0.58 | 19247.00 | 4338.44 | 5.40 |
| 2024-06-19 | 22.48 | 22.34 | -0.16 | -0.71 | 15216.00 | 3394.41 | 4.27 |
| 2024-06-18 | 22.81 | 22.50 | -0.30 | -1.32 | 17393.69 | 3932.91 | 4.88 |
| 2024-06-17 | 22.88 | 22.80 | -0.24 | -1.04 | 10943.47 | 2508.34 | 3.07 |
| 2024-06-14 | 23.31 | 23.04 | -0.27 | -1.16 | 19454.38 | 4466.52 | 5.45 |
| 2024-06-13 | 23.01 | 23.31 | 0.01 | 0.04 | 18490.42 | 4265.36 | 5.18 |
| 2024-06-12 | 23.85 | 23.30 | 0.16 | 0.69 | 16230.85 | 3803.49 | 4.55 |
| 2024-06-11 | 22.88 | 23.14 | 0.19 | 0.83 | 12048.75 | 2761.51 | 3.38 |
| 2024-06-07 | 23.26 | 22.95 | -0.02 | -0.09 | 15280.00 | 3525.33 | 4.28 |
| 2024-06-06 | 23.96 | 22.97 | -0.99 | -4.13 | 29787.00 | 6918.14 | 8.35 |
| 2024-06-05 | 24.88 | 23.96 | -1.25 | -4.96 | 27492.92 | 6697.03 | 7.71 |
| 2024-06-04 | 25.01 | 25.21 | 0.21 | 0.84 | 29152.90 | 7322.69 | 8.17 |
| 2024-06-03 | 24.66 | 25.00 | 0.28 | 1.13 | 24906.50 | 6150.24 | 6.98 |
| 2024-05-31 | 24.25 | 24.72 | 0.55 | 2.28 | 34876.73 | 8671.16 | 9.78 |
| 2024-05-30 | 24.32 | 24.17 | -0.23 | -0.94 | 15722.00 | 3805.80 | 4.41 |
| 2024-05-29 | 23.99 | 24.40 | 0.41 | 1.71 | 28833.45 | 6995.92 | 8.08 |
| 2024-05-28 | 24.45 | 23.99 | -1.48 | -5.81 | 48729.51 | 11801.28 | 13.66 |
| 2024-05-27 | 26.49 | 25.47 | 0.59 | 2.37 | 56179.47 | 14515.11 | 15.75 |
| 2024-05-24 | 25.14 | 24.88 | -0.27 | -1.07 | 30234.58 | 7587.53 | 8.48 |
| 2024-05-23 | 26.00 | 25.15 | -1.04 | -3.97 | 46116.84 | 11664.82 | 12.93 |
| 2024-05-22 | 27.80 | 26.19 | -1.45 | -5.25 | 60694.00 | 15974.41 | 17.01 |
| 2024-05-21 | 27.73 | 28.14 | 0.14 | 0.50 | 51878.84 | 14710.48 | 14.54 |
| 2024-05-20 | 28.61 | 28.00 | -1.60 | -5.41 | 76558.57 | 21530.28 | 21.46 |
| 2024-05-17 | 27.86 | 29.60 | 1.77 | 6.36 | 103451.47 | 30053.67 | 29.00 |
| 2024-05-16 | 26.70 | 27.83 | 0.69 | 2.54 | 65600.45 | 17931.86 | 18.39 |
| 2024-05-15 | 27.05 | 27.14 | 0.02 | 0.07 | 61161.40 | 16857.39 | 17.15 |
| 2024-05-14 | 26.34 | 27.12 | 1.01 | 3.87 | 55626.09 | 14912.86 | 15.59 |
日K线
周K线
月K线
