溯联股份(301397)股票信息
| 股票代码 | 301397 |
| 股票名称 | 溯联股份 |
| 最新价/元 | 25.47 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.51 |
| 买入/元 | 25.46 |
| 卖出/元 | 25.47 |
| 昨收/元 | 25.60 |
| 今开/元 | 25.75 |
| 最高/元 | 26.64 |
| 最低/元 | 25.16 |
| 成交量/手 | 17011.68 |
| 成交额/万 | 4388.39 |
| 股净值/元 | 14.81 |
| 市净率 | 1.60 |
| 总市值/万 | 305492.95 |
| 流通值/万 | 138705.20 |
| 换手率/% | 3.12 |
| 入市日期 | 2023-06-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
溯联股份(301397)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 | 25.75 | 25.47 | -0.13 | -0.51 | 17011.68 | 4388.39 | 3.12 |
| 2024-10-09 | 27.50 | 25.60 | -3.01 | -10.52 | 29394.73 | 7837.63 | 5.40 |
| 2024-10-08 | 30.06 | 28.61 | 2.63 | 10.12 | 55982.39 | 16018.14 | 10.28 |
| 2024-09-30 | 24.00 | 25.98 | 3.07 | 13.40 | 42778.53 | 10615.96 | 7.86 |
| 2024-09-27 | 22.40 | 22.91 | 1.26 | 5.82 | 23092.07 | 5195.12 | 4.24 |
| 2024-09-26 | 20.90 | 21.65 | 0.63 | 3.00 | 13254.71 | 2827.82 | 2.43 |
| 2024-09-25 | 21.00 | 21.02 | 0.39 | 1.89 | 13823.93 | 2921.83 | 2.54 |
| 2024-09-24 | 19.94 | 20.63 | 0.61 | 3.05 | 9742.56 | 1983.16 | 1.79 |
| 2024-09-23 | 19.99 | 20.02 | 0.01 | 0.05 | 3269.56 | 655.70 | 0.60 |
| 2024-09-20 | 20.29 | 20.01 | -0.23 | -1.14 | 4495.60 | 900.70 | 0.83 |
| 2024-09-19 | 20.01 | 20.24 | 0.23 | 1.15 | 5903.63 | 1193.26 | 1.08 |
| 2024-09-18 | 20.17 | 20.01 | -0.17 | -0.84 | 7456.90 | 1479.61 | 1.37 |
| 2024-09-13 | 20.70 | 20.18 | -0.54 | -2.61 | 6869.20 | 1404.16 | 1.26 |
| 2024-09-12 | 21.12 | 20.72 | -0.37 | -1.75 | 6585.00 | 1383.04 | 1.21 |
| 2024-09-11 | 21.19 | 21.09 | -0.20 | -0.94 | 3897.96 | 825.05 | 0.72 |
| 2024-09-10 | 21.30 | 21.29 | 0.14 | 0.66 | 4411.00 | 933.07 | 0.81 |
| 2024-09-09 | 21.21 | 21.15 | -0.08 | -0.38 | 4991.18 | 1053.84 | 0.92 |
| 2024-09-06 | 22.08 | 21.23 | -0.85 | -3.85 | 10532.65 | 2265.23 | 1.93 |
| 2024-09-05 | 21.99 | 22.08 | 0.18 | 0.82 | 8584.10 | 1896.77 | 1.58 |
| 2024-09-04 | 21.88 | 21.90 | 0.02 | 0.09 | 5373.20 | 1177.18 | 0.99 |
| 2024-09-03 | 21.55 | 21.88 | 0.28 | 1.30 | 5788.00 | 1261.33 | 1.06 |
| 2024-09-02 | 21.65 | 21.60 | -0.17 | -0.78 | 9665.80 | 2109.27 | 1.77 |
| 2024-08-30 | 21.40 | 21.77 | 0.30 | 1.40 | 9745.00 | 2128.02 | 1.79 |
| 2024-08-29 | 21.20 | 21.47 | 0.27 | 1.27 | 7332.00 | 1570.28 | 1.35 |
| 2024-08-28 | 21.16 | 21.20 | 0.03 | 0.14 | 5860.00 | 1240.09 | 1.08 |
| 2024-08-27 | 21.64 | 21.17 | -0.60 | -2.76 | 11219.35 | 2393.11 | 2.06 |
| 2024-08-26 | 20.95 | 21.77 | 0.84 | 4.01 | 15561.53 | 3428.44 | 2.86 |
| 2024-08-23 | 21.38 | 20.93 | -0.20 | -0.95 | 8316.74 | 1746.40 | 1.53 |
| 2024-08-22 | 22.10 | 21.13 | -0.91 | -4.13 | 10127.80 | 2189.17 | 1.86 |
| 2024-08-21 | 21.88 | 22.04 | 0.00 | 0.00 | 4919.00 | 1084.27 | 0.90 |
| 2024-08-20 | 22.20 | 22.04 | -0.15 | -0.68 | 8710.00 | 1915.03 | 1.60 |
| 2024-08-19 | 22.49 | 22.19 | -0.22 | -0.98 | 8340.65 | 1866.20 | 1.53 |
| 2024-08-16 | 22.43 | 22.41 | -0.12 | -0.53 | 8869.80 | 1992.01 | 1.63 |
| 2024-08-15 | 22.40 | 22.53 | 0.00 | 0.00 | 14602.05 | 3262.85 | 2.68 |
| 2024-08-14 | 22.88 | 22.53 | -0.45 | -1.96 | 14795.20 | 3379.74 | 2.72 |
| 2024-08-13 | 23.21 | 22.98 | -0.60 | -2.55 | 19979.88 | 4586.90 | 3.67 |
| 2024-08-12 | 22.70 | 23.58 | 1.22 | 5.46 | 30160.59 | 7064.03 | 5.54 |
| 2024-08-09 | 22.64 | 22.36 | -0.26 | -1.15 | 7959.40 | 1799.92 | 1.46 |
| 2024-08-08 | 22.51 | 22.62 | 0.03 | 0.13 | 8721.42 | 1953.92 | 1.60 |
| 2024-08-07 | 22.68 | 22.59 | -0.09 | -0.40 | 7131.20 | 1614.06 | 1.31 |
| 2024-08-06 | 22.42 | 22.68 | 0.50 | 2.25 | 9449.12 | 2124.31 | 1.74 |
| 2024-08-05 | 23.02 | 22.18 | -0.83 | -3.61 | 16258.91 | 3689.81 | 2.99 |
| 2024-08-02 | 23.75 | 23.01 | -0.92 | -3.85 | 14908.51 | 3498.60 | 2.74 |
| 2024-08-01 | 24.00 | 23.93 | -0.02 | -0.08 | 15887.00 | 3796.22 | 2.92 |
| 2024-07-31 | 23.42 | 23.95 | 0.57 | 2.44 | 21188.82 | 5027.51 | 3.89 |
| 2024-07-30 | 24.04 | 23.38 | -0.49 | -2.05 | 19966.00 | 4650.79 | 3.67 |
| 2024-07-29 | 24.00 | 23.87 | -0.22 | -0.91 | 22239.02 | 5364.06 | 4.08 |
| 2024-07-26 | 24.07 | 24.09 | -0.53 | -2.15 | 33085.10 | 8022.85 | 6.08 |
| 2024-07-25 | 23.63 | 24.62 | 0.22 | 0.90 | 44288.19 | 10771.09 | 8.13 |
| 2024-07-24 | 25.16 | 24.40 | -0.10 | -0.41 | 59779.66 | 15247.02 | 10.98 |
| 2024-07-23 | 22.28 | 24.50 | 2.03 | 9.03 | 57254.32 | 13850.02 | 10.51 |
| 2024-07-22 | 22.72 | 22.47 | -0.31 | -1.36 | 15094.15 | 3392.55 | 2.77 |
| 2024-07-19 | 22.91 | 22.78 | -0.30 | -1.30 | 21993.69 | 5039.01 | 4.04 |
| 2024-07-18 | 22.85 | 23.08 | -1.17 | -4.83 | 32467.65 | 7392.34 | 5.96 |
| 2024-07-17 | 21.89 | 24.25 | 2.22 | 10.08 | 46980.86 | 11227.77 | 8.63 |
| 2024-07-16 | 22.00 | 22.03 | -0.32 | -1.43 | 10296.07 | 2265.38 | 1.89 |
| 2024-07-15 | 23.41 | 22.35 | -1.06 | -4.53 | 11025.84 | 2498.61 | 2.02 |
| 2024-07-12 | 24.01 | 23.41 | -0.43 | -1.80 | 14122.81 | 3311.05 | 2.59 |
| 2024-07-11 | 29.57 | 29.58 | 0.58 | 2.00 | 11354.70 | 3339.19 | 2.50 |
| 2024-07-10 | 28.03 | 29.00 | 0.66 | 2.33 | 7624.00 | 2200.71 | 1.68 |
| 2024-07-09 | 27.79 | 28.34 | 0.34 | 1.21 | 7666.99 | 2142.03 | 1.69 |
| 2024-07-08 | 29.28 | 28.00 | -1.17 | -4.01 | 7394.36 | 2082.23 | 1.63 |
| 2024-07-05 | 29.60 | 29.17 | -0.34 | -1.15 | 6151.65 | 1798.42 | 1.35 |
| 2024-07-04 | 30.57 | 29.51 | -1.14 | -3.72 | 6082.73 | 1825.67 | 1.34 |
| 2024-07-03 | 31.09 | 30.65 | -0.28 | -0.91 | 4820.76 | 1484.21 | 1.06 |
| 2024-07-02 | 31.41 | 30.93 | -0.64 | -2.03 | 5840.15 | 1819.97 | 1.28 |
| 2024-07-01 | 31.21 | 31.57 | 0.17 | 0.54 | 6182.00 | 1938.13 | 1.36 |
| 2024-06-28 | 31.72 | 31.40 | -0.10 | -0.32 | 6349.18 | 2003.97 | 1.40 |
| 2024-06-27 | 32.46 | 31.50 | -1.25 | -3.82 | 8061.48 | 2578.18 | 3.22 |
| 2024-06-26 | 31.88 | 32.75 | 0.70 | 2.18 | 10485.56 | 3379.58 | 4.19 |
| 2024-06-25 | 30.60 | 32.05 | 1.37 | 4.47 | 11585.16 | 3707.51 | 4.63 |
| 2024-06-24 | 32.00 | 30.68 | -1.82 | -5.60 | 7280.21 | 2279.39 | 2.91 |
| 2024-06-21 | 31.72 | 32.50 | 0.70 | 2.20 | 10483.86 | 3406.96 | 4.19 |
| 2024-06-20 | 32.45 | 31.80 | -0.69 | -2.12 | 7155.12 | 2303.54 | 2.86 |
| 2024-06-19 | 32.59 | 32.49 | -0.10 | -0.31 | 5741.03 | 1874.12 | 2.30 |
| 2024-06-18 | 31.95 | 32.59 | 0.63 | 1.97 | 5498.13 | 1778.15 | 2.20 |
| 2024-06-17 | 31.94 | 31.96 | 0.01 | 0.03 | 3204.00 | 1025.19 | 1.28 |
| 2024-06-14 | 32.16 | 31.95 | -0.38 | -1.18 | 3856.82 | 1231.40 | 1.54 |
| 2024-06-13 | 31.66 | 32.33 | 0.52 | 1.64 | 6592.51 | 2126.85 | 2.64 |
| 2024-06-12 | 31.62 | 31.81 | 0.08 | 0.25 | 3794.59 | 1210.00 | 1.52 |
| 2024-06-11 | 31.00 | 31.73 | 0.47 | 1.50 | 4906.15 | 1521.95 | 1.96 |
| 2024-06-07 | 30.91 | 31.26 | 0.38 | 1.23 | 3485.18 | 1085.34 | 1.39 |
| 2024-06-06 | 32.00 | 30.88 | -1.17 | -3.65 | 8593.13 | 2669.74 | 3.44 |
| 2024-06-05 | 33.18 | 32.05 | -1.12 | -3.38 | 6797.86 | 2221.98 | 2.72 |
| 2024-06-04 | 33.19 | 33.17 | -0.42 | -1.25 | 5764.24 | 1900.95 | 2.30 |
| 2024-06-03 | 33.76 | 33.59 | -0.41 | -1.21 | 7433.00 | 2502.62 | 2.97 |
| 2024-05-31 | 33.25 | 34.00 | 0.45 | 1.34 | 10989.15 | 3731.71 | 4.39 |
| 2024-05-30 | 33.40 | 33.55 | 0.05 | 0.15 | 9646.09 | 3222.90 | 3.86 |
| 2024-05-29 | 31.90 | 33.50 | 1.42 | 4.43 | 13852.54 | 4612.65 | 5.54 |
| 2024-05-28 | 32.04 | 32.08 | -0.25 | -0.77 | 3350.18 | 1077.34 | 1.34 |
| 2024-05-27 | 32.35 | 32.33 | 0.08 | 0.25 | 4320.18 | 1381.11 | 1.73 |
| 2024-05-24 | 32.42 | 32.25 | -0.34 | -1.04 | 5023.16 | 1623.86 | 2.01 |
| 2024-05-23 | 32.70 | 32.59 | -0.13 | -0.40 | 5454.32 | 1782.88 | 2.18 |
| 2024-05-22 | 32.03 | 32.72 | 0.53 | 1.65 | 4974.47 | 1616.41 | 1.99 |
| 2024-05-21 | 33.06 | 32.19 | -0.88 | -2.66 | 8665.77 | 2794.46 | 3.46 |
| 2024-05-20 | 32.98 | 33.07 | -0.01 | -0.03 | 5594.20 | 1852.53 | 2.24 |
| 2024-05-17 | 32.88 | 33.08 | 0.23 | 0.70 | 4930.89 | 1625.05 | 1.97 |
| 2024-05-16 | 33.04 | 32.85 | -0.11 | -0.33 | 5108.29 | 1687.72 | 2.04 |
| 2024-05-15 | 34.10 | 32.96 | -0.59 | -1.76 | 5674.59 | 1883.11 | 2.27 |
| 2024-05-14 | 33.95 | 33.55 | 0.08 | 0.24 | 5783.58 | 1950.18 | 2.31 |
日K线
周K线
月K线
