赛维时代(301381)股票信息
| 股票代码 | 301381 |
| 股票名称 | 赛维时代 |
| 最新价/元 | 29.90 |
| 涨跌额/元 | 1.86 |
| 涨跌幅/% | 6.63 |
| 买入/元 | 29.89 |
| 卖出/元 | 29.90 |
| 昨收/元 | 28.04 |
| 今开/元 | 29.44 |
| 最高/元 | 31.11 |
| 最低/元 | 28.88 |
| 成交量/手 | 67029.70 |
| 成交额/万 | 20284.09 |
| 股净值/元 | 33.57 |
| 市净率 | 4.68 |
| 总市值/万 | 1196299.00 |
| 流通值/万 | 574974.01 |
| 换手率/% | 3.49 |
| 入市日期 | 2023-07-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
赛维时代(301381)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 | 29.44 | 29.90 | 1.86 | 6.63 | 67029.70 | 20284.09 | 3.49 |
| 2024-10-09 | 30.00 | 28.04 | -3.17 | -10.16 | 59243.82 | 17523.81 | 3.08 |
| 2024-10-08 | 32.50 | 31.21 | 3.33 | 11.94 | 104394.60 | 32651.49 | 5.43 |
| 2024-09-30 | 25.97 | 27.88 | 3.05 | 12.28 | 65931.49 | 17765.52 | 3.43 |
| 2024-09-27 | 24.11 | 24.83 | 0.80 | 3.33 | 41520.46 | 10286.43 | 2.16 |
| 2024-09-26 | 23.46 | 24.03 | 0.45 | 1.91 | 31865.75 | 7545.18 | 1.66 |
| 2024-09-25 | 22.81 | 23.58 | 0.86 | 3.79 | 53053.29 | 12534.89 | 2.76 |
| 2024-09-24 | 21.65 | 22.72 | 1.08 | 4.99 | 18057.00 | 4008.40 | 0.94 |
| 2024-09-23 | 22.42 | 21.94 | -0.22 | -0.99 | 9027.00 | 1986.58 | 0.47 |
| 2024-09-20 | 22.48 | 22.16 | -0.38 | -1.69 | 9559.42 | 2126.41 | 0.50 |
| 2024-09-19 | 22.33 | 22.54 | 0.31 | 1.40 | 10625.81 | 2402.57 | 0.55 |
| 2024-09-18 | 22.35 | 22.23 | -0.12 | -0.54 | 8722.00 | 1924.53 | 0.45 |
| 2024-09-13 | 22.84 | 22.35 | -0.38 | -1.67 | 8918.81 | 2016.31 | 0.46 |
| 2024-09-12 | 23.05 | 22.73 | -0.32 | -1.39 | 9652.60 | 2211.60 | 0.50 |
| 2024-09-11 | 22.77 | 23.05 | 0.03 | 0.13 | 17013.00 | 3884.68 | 0.88 |
| 2024-09-10 | 22.70 | 23.02 | 0.32 | 1.41 | 13519.00 | 3090.58 | 0.70 |
| 2024-09-09 | 22.41 | 22.70 | -0.01 | -0.04 | 14886.65 | 3375.00 | 0.77 |
| 2024-09-06 | 22.81 | 22.71 | -0.21 | -0.92 | 20409.01 | 4676.68 | 1.06 |
| 2024-09-05 | 22.40 | 22.92 | 0.52 | 2.32 | 21511.27 | 4912.79 | 1.12 |
| 2024-09-04 | 22.23 | 22.40 | -0.06 | -0.27 | 15487.10 | 3499.75 | 0.81 |
| 2024-09-03 | 21.42 | 22.46 | 0.73 | 3.36 | 20142.00 | 4491.35 | 1.05 |
| 2024-09-02 | 22.18 | 21.73 | -0.47 | -2.12 | 17500.10 | 3861.90 | 0.91 |
| 2024-08-30 | 21.81 | 22.20 | 0.39 | 1.79 | 24813.10 | 5529.07 | 1.29 |
| 2024-08-29 | 21.48 | 21.81 | 0.46 | 2.16 | 16837.89 | 3630.85 | 0.88 |
| 2024-08-28 | 20.93 | 21.35 | 0.46 | 2.20 | 15071.00 | 3183.95 | 0.78 |
| 2024-08-27 | 20.80 | 20.89 | 0.01 | 0.05 | 13988.00 | 2927.36 | 0.73 |
| 2024-08-26 | 20.86 | 20.88 | -0.19 | -0.90 | 17450.71 | 3623.57 | 0.91 |
| 2024-08-23 | 20.53 | 21.07 | 0.17 | 0.81 | 10896.95 | 2271.61 | 0.57 |
| 2024-08-22 | 21.65 | 20.90 | -0.63 | -2.93 | 15423.06 | 3265.50 | 0.80 |
| 2024-08-21 | 21.40 | 21.53 | 0.04 | 0.19 | 11145.89 | 2395.57 | 0.58 |
| 2024-08-20 | 21.50 | 21.49 | -0.26 | -1.20 | 18775.14 | 4087.33 | 0.98 |
| 2024-08-19 | 21.20 | 21.75 | 0.57 | 2.69 | 19783.58 | 4266.82 | 1.03 |
| 2024-08-16 | 21.50 | 21.18 | -0.31 | -1.44 | 12255.09 | 2614.73 | 0.64 |
| 2024-08-15 | 21.18 | 21.49 | 0.09 | 0.42 | 10934.58 | 2346.83 | 0.57 |
| 2024-08-14 | 21.59 | 21.40 | -0.28 | -1.29 | 7857.00 | 1686.55 | 0.41 |
| 2024-08-13 | 21.40 | 21.68 | 0.17 | 0.79 | 9174.78 | 1971.39 | 0.48 |
| 2024-08-12 | 21.76 | 21.51 | -0.21 | -0.97 | 7725.00 | 1667.13 | 0.40 |
| 2024-08-09 | 22.24 | 21.72 | -0.46 | -2.07 | 10202.00 | 2248.70 | 0.53 |
| 2024-08-08 | 22.10 | 22.18 | -0.12 | -0.54 | 12191.00 | 2686.98 | 0.63 |
| 2024-08-07 | 22.43 | 22.30 | -0.13 | -0.58 | 12758.07 | 2839.60 | 0.66 |
| 2024-08-06 | 22.21 | 22.43 | 0.79 | 3.65 | 18000.00 | 4006.30 | 0.94 |
| 2024-08-05 | 22.15 | 21.64 | -0.62 | -2.79 | 17046.00 | 3804.46 | 0.89 |
| 2024-08-02 | 22.63 | 22.26 | -0.61 | -2.67 | 17588.00 | 3963.09 | 0.91 |
| 2024-08-01 | 23.28 | 22.87 | -0.41 | -1.76 | 18564.00 | 4284.65 | 0.97 |
| 2024-07-31 | 22.97 | 23.28 | 0.69 | 3.05 | 18611.42 | 4299.10 | 0.97 |
| 2024-07-30 | 22.40 | 22.59 | 0.16 | 0.71 | 13387.36 | 3025.64 | 0.70 |
| 2024-07-29 | 22.72 | 22.43 | -0.30 | -1.32 | 13861.43 | 3101.99 | 0.72 |
| 2024-07-26 | 22.97 | 22.73 | -0.14 | -0.61 | 15824.30 | 3619.43 | 0.82 |
| 2024-07-25 | 22.46 | 22.87 | 0.09 | 0.40 | 17010.40 | 3880.94 | 0.88 |
| 2024-07-24 | 23.02 | 22.78 | -0.70 | -2.98 | 24803.77 | 5701.03 | 1.29 |
| 2024-07-23 | 22.88 | 23.48 | 0.56 | 2.44 | 37390.84 | 8797.33 | 1.94 |
| 2024-07-22 | 22.62 | 22.92 | -0.01 | -0.04 | 37417.00 | 8502.74 | 1.95 |
| 2024-07-19 | 23.98 | 22.93 | 0.93 | 4.23 | 67220.31 | 15546.40 | 3.50 |
| 2024-07-18 | 22.20 | 22.00 | -0.26 | -1.17 | 14516.00 | 3169.91 | 0.75 |
| 2024-07-17 | 22.18 | 22.26 | 0.10 | 0.45 | 22624.16 | 5053.08 | 1.18 |
| 2024-07-16 | 21.71 | 22.16 | 0.45 | 2.07 | 12472.56 | 2730.63 | 0.65 |
| 2024-07-15 | 22.27 | 21.71 | -0.50 | -2.25 | 11284.40 | 2457.53 | 0.59 |
| 2024-07-12 | 22.35 | 22.21 | -0.42 | -1.86 | 15013.24 | 3357.25 | 0.78 |
| 2024-07-11 | 21.68 | 22.63 | 1.16 | 5.40 | 21576.39 | 4825.79 | 6.45 |
| 2024-07-10 | 21.66 | 21.47 | -0.30 | -1.38 | 10002.81 | 2172.50 | 2.99 |
| 2024-07-09 | 21.51 | 21.77 | 0.27 | 1.26 | 10901.48 | 2341.80 | 3.26 |
| 2024-07-08 | 22.13 | 21.50 | -0.75 | -3.37 | 9411.00 | 2037.70 | 2.81 |
| 2024-07-05 | 21.77 | 22.25 | 0.33 | 1.51 | 10269.51 | 2260.17 | 3.07 |
| 2024-07-04 | 22.78 | 21.92 | -1.21 | -5.23 | 21363.00 | 4756.89 | 6.39 |
| 2024-07-03 | 22.60 | 23.13 | 0.48 | 2.12 | 24042.76 | 5576.12 | 7.19 |
| 2024-07-02 | 22.93 | 22.65 | -0.28 | -1.22 | 11585.78 | 2636.02 | 3.46 |
| 2024-07-01 | 22.68 | 22.93 | 0.20 | 0.88 | 15398.00 | 3481.52 | 4.60 |
| 2024-06-28 | 23.27 | 22.73 | -0.43 | -1.86 | 18659.22 | 4287.80 | 5.58 |
| 2024-06-27 | 23.27 | 23.16 | -0.28 | -1.20 | 18718.72 | 4327.69 | 5.60 |
| 2024-06-26 | 22.65 | 23.44 | 1.01 | 4.50 | 18717.50 | 4297.92 | 5.60 |
| 2024-06-25 | 22.98 | 22.43 | -0.40 | -1.75 | 13173.18 | 2972.38 | 3.94 |
| 2024-06-24 | 23.90 | 22.83 | -1.33 | -5.51 | 17163.91 | 4001.91 | 5.13 |
| 2024-06-21 | 24.53 | 24.16 | -0.53 | -2.15 | 17555.13 | 4270.02 | 5.25 |
| 2024-06-20 | 25.29 | 24.69 | -0.60 | -2.37 | 15711.00 | 3916.89 | 4.70 |
| 2024-06-19 | 25.85 | 25.29 | -0.51 | -1.98 | 15962.81 | 4057.55 | 4.77 |
| 2024-06-18 | 25.22 | 25.80 | 0.45 | 1.78 | 22112.56 | 5679.51 | 6.61 |
| 2024-06-17 | 25.21 | 25.35 | -0.10 | -0.39 | 22369.52 | 5633.59 | 6.69 |
| 2024-06-14 | 25.38 | 25.45 | -0.18 | -0.70 | 21177.29 | 5381.23 | 6.33 |
| 2024-06-13 | 25.56 | 25.63 | -0.25 | -0.97 | 32587.94 | 8374.92 | 9.74 |
| 2024-06-12 | 26.99 | 25.88 | 0.34 | 1.33 | 51964.42 | 13648.18 | 15.54 |
| 2024-06-11 | 25.25 | 25.54 | 0.34 | 1.35 | 17546.00 | 4428.66 | 5.25 |
| 2024-06-07 | 24.90 | 25.20 | 0.58 | 2.36 | 19747.07 | 4967.64 | 5.90 |
| 2024-06-06 | 25.65 | 24.62 | -1.03 | -4.02 | 27548.00 | 6888.97 | 8.24 |
| 2024-06-05 | 25.97 | 25.65 | -0.70 | -2.66 | 25627.88 | 6589.07 | 7.66 |
| 2024-06-04 | 27.16 | 26.35 | -0.59 | -2.19 | 33630.88 | 8811.40 | 10.06 |
| 2024-06-03 | 26.65 | 26.94 | 0.44 | 1.66 | 46204.34 | 12489.30 | 13.81 |
| 2024-05-31 | 25.97 | 26.50 | 0.67 | 2.59 | 41920.26 | 11079.84 | 12.53 |
| 2024-05-30 | 27.05 | 25.83 | -1.42 | -5.21 | 54875.38 | 14338.67 | 16.41 |
| 2024-05-29 | 26.65 | 27.50 | -0.23 | -0.83 | 75822.01 | 20798.72 | 22.67 |
| 2024-05-28 | 28.13 | 27.73 | -2.77 | -9.08 | 114615.12 | 32138.80 | 34.27 |
| 2024-05-27 | 29.96 | 30.50 | 2.60 | 9.32 | 151386.73 | 47519.13 | 45.26 |
| 2024-05-24 | 28.00 | 27.90 | -0.17 | -0.61 | 30802.23 | 8687.55 | 9.21 |
| 2024-05-23 | 28.70 | 28.07 | -0.63 | -2.20 | 39971.08 | 11381.50 | 11.95 |
| 2024-05-22 | 28.90 | 28.70 | -0.42 | -1.44 | 38265.62 | 11017.54 | 11.44 |
| 2024-05-21 | 28.44 | 29.12 | 0.82 | 2.90 | 91318.47 | 26804.29 | 27.30 |
| 2024-05-20 | 27.03 | 28.30 | 1.18 | 4.35 | 61226.77 | 17076.04 | 18.31 |
| 2024-05-17 | 26.33 | 27.12 | 0.77 | 2.92 | 36774.84 | 9780.04 | 11.00 |
| 2024-05-16 | 26.70 | 26.35 | -0.71 | -2.62 | 40251.92 | 10728.11 | 12.03 |
| 2024-05-15 | 28.00 | 27.06 | -1.28 | -4.52 | 55207.14 | 15085.27 | 16.51 |
| 2024-05-14 | 26.81 | 28.34 | 1.49 | 5.55 | 81834.73 | 22680.06 | 24.47 |
日K线
周K线
月K线
