鼎泰高科(301377)股票信息
| 股票代码 | 301377 |
| 股票名称 | 鼎泰高科 |
| 最新价/元 | 20.12 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.10 |
| 买入/元 | 20.11 |
| 卖出/元 | 20.12 |
| 昨收/元 | 20.10 |
| 今开/元 | 20.50 |
| 最高/元 | 21.01 |
| 最低/元 | 20.03 |
| 成交量/手 | 48002.19 |
| 成交额/万 | 9839.17 |
| 股净值/元 | 37.96 |
| 市净率 | 3.41 |
| 总市值/万 | 824920.00 |
| 流通值/万 | 142900.29 |
| 换手率/% | 6.76 |
| 入市日期 | 2022-11-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
鼎泰高科(301377)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 | 20.50 | 20.12 | 0.02 | 0.10 | 48002.19 | 9839.17 | 6.76 |
| 2024-10-09 | 22.01 | 20.10 | -2.83 | -12.34 | 75253.39 | 15942.73 | 10.60 |
| 2024-10-08 | 24.13 | 22.93 | 2.82 | 14.02 | 122663.41 | 27365.76 | 17.27 |
| 2024-09-30 | 18.25 | 20.11 | 3.35 | 19.99 | 121415.23 | 23309.73 | 17.09 |
| 2024-09-27 | 16.30 | 16.76 | 0.73 | 4.55 | 42614.40 | 7073.84 | 6.00 |
| 2024-09-26 | 15.70 | 16.03 | 0.47 | 3.02 | 23416.00 | 3701.67 | 3.30 |
| 2024-09-25 | 15.80 | 15.56 | -0.15 | -0.96 | 30296.70 | 4808.19 | 4.27 |
| 2024-09-24 | 15.24 | 15.71 | 0.58 | 3.83 | 22653.00 | 3497.02 | 3.19 |
| 2024-09-23 | 15.05 | 15.13 | 0.14 | 0.93 | 8872.66 | 1343.32 | 1.25 |
| 2024-09-20 | 15.35 | 15.19 | -0.16 | -1.04 | 9247.71 | 1408.36 | 1.30 |
| 2024-09-19 | 15.30 | 15.35 | 0.14 | 0.92 | 18347.49 | 2800.83 | 2.58 |
| 2024-09-18 | 15.33 | 15.21 | -0.05 | -0.33 | 11067.00 | 1679.77 | 1.56 |
| 2024-09-13 | 15.46 | 15.26 | -0.15 | -0.97 | 16190.00 | 2489.44 | 2.28 |
| 2024-09-12 | 15.85 | 15.41 | -0.44 | -2.78 | 21610.00 | 3387.52 | 3.04 |
| 2024-09-11 | 15.96 | 15.85 | -0.19 | -1.19 | 10558.00 | 1676.07 | 1.49 |
| 2024-09-10 | 15.86 | 16.04 | 0.25 | 1.58 | 16102.68 | 2564.92 | 2.27 |
| 2024-09-09 | 16.15 | 15.79 | -0.42 | -2.59 | 23543.00 | 3750.77 | 3.31 |
| 2024-09-06 | 16.90 | 16.21 | -0.73 | -4.31 | 29401.40 | 4828.22 | 4.14 |
| 2024-09-05 | 16.29 | 16.94 | 0.66 | 4.05 | 55473.87 | 9444.55 | 7.81 |
| 2024-09-04 | 16.21 | 16.28 | -0.09 | -0.55 | 16019.70 | 2609.48 | 2.26 |
| 2024-09-03 | 16.30 | 16.37 | 0.01 | 0.06 | 15079.95 | 2474.50 | 2.12 |
| 2024-09-02 | 16.47 | 16.36 | -0.23 | -1.39 | 41747.95 | 6966.77 | 5.88 |
| 2024-08-30 | 16.60 | 16.59 | 0.15 | 0.91 | 44214.74 | 7390.96 | 6.23 |
| 2024-08-29 | 15.50 | 16.44 | 0.86 | 5.52 | 40457.65 | 6622.74 | 5.70 |
| 2024-08-28 | 15.32 | 15.58 | 0.13 | 0.84 | 8566.00 | 1333.20 | 1.21 |
| 2024-08-27 | 15.75 | 15.45 | -0.39 | -2.46 | 11431.55 | 1783.27 | 1.61 |
| 2024-08-26 | 16.13 | 15.84 | 0.00 | 0.00 | 13298.00 | 2101.67 | 1.87 |
| 2024-08-23 | 15.63 | 15.84 | 0.21 | 1.34 | 13949.13 | 2174.78 | 1.96 |
| 2024-08-22 | 16.14 | 15.63 | -0.53 | -3.28 | 14697.30 | 2335.91 | 2.07 |
| 2024-08-21 | 15.77 | 16.16 | 0.29 | 1.83 | 12876.00 | 2069.81 | 1.81 |
| 2024-08-20 | 15.85 | 15.87 | -0.05 | -0.31 | 8099.30 | 1282.58 | 1.14 |
| 2024-08-19 | 16.10 | 15.92 | -0.27 | -1.67 | 9214.30 | 1475.59 | 1.30 |
| 2024-08-16 | 16.05 | 16.19 | 0.24 | 1.51 | 16124.00 | 2607.97 | 2.27 |
| 2024-08-15 | 15.96 | 15.95 | 0.12 | 0.76 | 10871.45 | 1733.10 | 1.53 |
| 2024-08-14 | 16.04 | 15.83 | -0.26 | -1.62 | 12743.92 | 2030.89 | 1.79 |
| 2024-08-13 | 15.45 | 16.09 | 0.54 | 3.47 | 27350.45 | 4359.77 | 3.85 |
| 2024-08-12 | 15.59 | 15.55 | -0.04 | -0.26 | 9339.54 | 1450.00 | 1.31 |
| 2024-08-09 | 15.71 | 15.59 | 0.11 | 0.71 | 16050.45 | 2515.04 | 2.26 |
| 2024-08-08 | 15.97 | 15.48 | -0.41 | -2.58 | 27546.20 | 4279.16 | 3.88 |
| 2024-08-07 | 16.29 | 15.89 | -0.40 | -2.46 | 25018.33 | 4021.14 | 3.52 |
| 2024-08-06 | 16.33 | 16.29 | 0.40 | 2.52 | 19029.00 | 3082.22 | 2.68 |
| 2024-08-05 | 16.75 | 15.89 | -0.99 | -5.87 | 36487.11 | 5944.63 | 5.14 |
| 2024-08-02 | 17.58 | 16.88 | -0.78 | -4.42 | 33120.50 | 5659.51 | 4.66 |
| 2024-08-01 | 17.68 | 17.66 | -0.07 | -0.40 | 25364.14 | 4524.54 | 3.57 |
| 2024-07-31 | 16.77 | 17.73 | 0.96 | 5.73 | 33923.75 | 5914.04 | 4.78 |
| 2024-07-30 | 16.97 | 16.77 | -0.21 | -1.24 | 16921.75 | 2849.53 | 2.38 |
| 2024-07-29 | 17.18 | 16.98 | -0.21 | -1.22 | 15219.77 | 2597.28 | 2.14 |
| 2024-07-26 | 17.42 | 17.19 | -0.27 | -1.55 | 28004.00 | 4855.83 | 3.94 |
| 2024-07-25 | 17.08 | 17.46 | 0.19 | 1.10 | 30030.00 | 5183.89 | 4.23 |
| 2024-07-24 | 17.50 | 17.27 | -0.13 | -0.75 | 35001.96 | 6117.82 | 4.93 |
| 2024-07-23 | 17.64 | 17.40 | -0.40 | -2.25 | 30092.32 | 5294.46 | 4.24 |
| 2024-07-22 | 16.90 | 17.80 | 0.79 | 4.64 | 52851.91 | 9161.57 | 7.44 |
| 2024-07-19 | 16.69 | 17.01 | 0.11 | 0.65 | 34693.50 | 5866.66 | 4.88 |
| 2024-07-18 | 17.50 | 16.90 | -1.24 | -6.84 | 83086.57 | 14147.26 | 11.70 |
| 2024-07-17 | 18.60 | 18.14 | -0.64 | -3.41 | 39080.37 | 7162.14 | 5.50 |
| 2024-07-16 | 18.54 | 18.78 | 0.24 | 1.29 | 54471.24 | 10161.91 | 7.67 |
| 2024-07-15 | 18.90 | 18.54 | -0.43 | -2.27 | 52557.94 | 9760.39 | 7.40 |
| 2024-07-12 | 19.07 | 18.97 | -0.45 | -2.32 | 78596.50 | 14949.66 | 11.07 |
| 2024-07-11 | 19.02 | 19.42 | 0.58 | 3.08 | 145105.43 | 28071.69 | 20.43 |
| 2024-07-10 | 17.79 | 18.84 | 0.71 | 3.92 | 163695.27 | 30633.09 | 23.05 |
| 2024-07-09 | 17.50 | 18.13 | 0.93 | 5.41 | 134063.15 | 23540.66 | 18.88 |
| 2024-07-08 | 15.70 | 17.20 | 1.36 | 8.59 | 116654.33 | 20241.19 | 16.42 |
| 2024-07-05 | 15.58 | 15.84 | 0.17 | 1.09 | 23862.25 | 3713.75 | 3.36 |
| 2024-07-04 | 16.00 | 15.67 | -0.38 | -2.37 | 31523.08 | 5017.70 | 4.44 |
| 2024-07-03 | 16.43 | 16.05 | -0.46 | -2.79 | 26591.21 | 4297.10 | 3.74 |
| 2024-07-02 | 16.84 | 16.51 | -0.40 | -2.37 | 40547.16 | 6681.75 | 5.71 |
| 2024-07-01 | 17.57 | 16.91 | -0.64 | -3.65 | 41017.00 | 6945.30 | 5.78 |
| 2024-06-28 | 16.73 | 17.55 | 0.51 | 2.99 | 56849.67 | 9997.49 | 8.00 |
| 2024-06-27 | 16.95 | 17.04 | -0.10 | -0.58 | 45785.93 | 7904.21 | 6.45 |
| 2024-06-26 | 16.34 | 17.14 | 0.65 | 3.94 | 37093.61 | 6205.63 | 5.22 |
| 2024-06-25 | 16.59 | 16.49 | -0.06 | -0.36 | 29981.00 | 4969.29 | 4.22 |
| 2024-06-24 | 17.30 | 16.55 | -0.91 | -5.21 | 32332.00 | 5498.21 | 4.55 |
| 2024-06-21 | 17.67 | 17.46 | -0.22 | -1.24 | 28340.31 | 4946.48 | 3.99 |
| 2024-06-20 | 17.84 | 17.68 | -0.35 | -1.94 | 39511.31 | 7055.77 | 5.56 |
| 2024-06-19 | 17.45 | 18.03 | 0.43 | 2.44 | 69164.78 | 12485.51 | 9.74 |
| 2024-06-18 | 17.29 | 17.60 | 0.24 | 1.38 | 50883.79 | 8883.67 | 7.16 |
| 2024-06-17 | 16.43 | 17.36 | 0.87 | 5.28 | 71323.59 | 12205.51 | 10.04 |
| 2024-06-14 | 16.19 | 16.49 | 0.30 | 1.85 | 54201.00 | 8924.13 | 7.63 |
| 2024-06-13 | 16.43 | 16.19 | 0.01 | 0.06 | 25108.72 | 4059.93 | 3.54 |
| 2024-06-12 | 15.89 | 16.18 | 0.25 | 1.57 | 27431.70 | 4419.14 | 3.86 |
| 2024-06-11 | 15.27 | 15.93 | 0.52 | 3.37 | 28243.44 | 4403.38 | 3.98 |
| 2024-06-07 | 15.30 | 15.41 | 0.26 | 1.72 | 21070.94 | 3247.15 | 2.97 |
| 2024-06-06 | 15.60 | 15.15 | -0.36 | -2.32 | 28263.70 | 4362.43 | 3.98 |
| 2024-06-05 | 15.85 | 15.51 | -0.35 | -2.21 | 19002.82 | 2981.09 | 2.68 |
| 2024-06-04 | 16.23 | 15.86 | -0.53 | -3.23 | 25619.40 | 4054.55 | 3.61 |
| 2024-06-03 | 16.78 | 16.39 | -0.32 | -1.92 | 14496.19 | 2394.07 | 2.04 |
| 2024-05-31 | 16.49 | 16.71 | 0.23 | 1.40 | 14458.95 | 2412.34 | 2.04 |
| 2024-05-30 | 16.50 | 16.48 | -0.02 | -0.12 | 13669.39 | 2256.43 | 1.92 |
| 2024-05-29 | 16.50 | 16.50 | -0.05 | -0.30 | 12773.56 | 2111.15 | 1.80 |
| 2024-05-28 | 16.66 | 16.55 | -0.16 | -0.96 | 15301.85 | 2551.92 | 2.15 |
| 2024-05-27 | 16.70 | 16.71 | 0.04 | 0.24 | 18112.10 | 2974.49 | 2.55 |
| 2024-05-24 | 16.86 | 16.67 | -0.22 | -1.30 | 14648.18 | 2451.55 | 2.06 |
| 2024-05-23 | 17.27 | 16.89 | -0.37 | -2.14 | 20475.59 | 3486.60 | 2.88 |
| 2024-05-22 | 17.18 | 17.26 | 0.11 | 0.64 | 13172.00 | 2264.81 | 1.85 |
| 2024-05-21 | 17.20 | 17.15 | -0.11 | -0.64 | 13145.80 | 2253.24 | 1.85 |
| 2024-05-20 | 17.64 | 17.26 | -0.34 | -1.93 | 30473.70 | 5273.61 | 4.29 |
| 2024-05-17 | 16.91 | 17.60 | 0.75 | 4.45 | 50206.87 | 8807.19 | 7.07 |
| 2024-05-16 | 17.13 | 16.85 | -0.10 | -0.59 | 28976.00 | 4959.47 | 4.08 |
| 2024-05-15 | 17.08 | 16.95 | -0.12 | -0.70 | 15224.00 | 2602.59 | 2.14 |
| 2024-05-14 | 17.17 | 17.07 | 0.00 | 0.00 | 24138.01 | 4144.99 | 3.40 |
日K线
周K线
月K线
