星源卓镁(301398)股票信息
| 股票代码 | 301398 |
| 股票名称 | 星源卓镁 |
| 最新价/元 | 42.07 |
| 涨跌额/元 | -1.06 |
| 涨跌幅/% | -2.46 |
| 买入/元 | 42.06 |
| 卖出/元 | 42.07 |
| 昨收/元 | 43.13 |
| 今开/元 | 43.13 |
| 最高/元 | 44.43 |
| 最低/元 | 41.88 |
| 成交量/手 | 22055.23 |
| 成交额/万 | 9513.84 |
| 股净值/元 | 42.07 |
| 市净率 | 3.17 |
| 总市值/万 | 336560.00 |
| 流通值/万 | 100547.30 |
| 换手率/% | 9.23 |
| 入市日期 | 2022-12-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
星源卓镁(301398)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 | 43.13 | 42.07 | -1.06 | -2.46 | 22055.23 | 9513.84 | 9.23 |
| 2024-10-09 | 48.80 | 43.13 | -8.22 | -16.01 | 33014.32 | 15186.93 | 13.81 |
| 2024-10-08 | 50.33 | 51.35 | 6.50 | 14.49 | 47241.21 | 23504.50 | 19.77 |
| 2024-09-30 | 41.25 | 44.85 | 6.42 | 16.71 | 39773.51 | 16797.71 | 16.64 |
| 2024-09-27 | 35.99 | 38.43 | 2.64 | 7.38 | 31877.16 | 12072.43 | 13.34 |
| 2024-09-26 | 34.81 | 35.79 | 0.86 | 2.46 | 19542.22 | 6911.27 | 8.18 |
| 2024-09-25 | 34.98 | 34.93 | 0.84 | 2.46 | 22383.42 | 7962.73 | 9.37 |
| 2024-09-24 | 33.12 | 34.09 | 0.97 | 2.93 | 13848.93 | 4640.59 | 5.79 |
| 2024-09-23 | 32.82 | 33.12 | 0.10 | 0.30 | 7036.00 | 2324.26 | 2.94 |
| 2024-09-20 | 32.96 | 33.02 | -0.13 | -0.39 | 8662.58 | 2868.07 | 3.62 |
| 2024-09-19 | 32.50 | 33.15 | 0.90 | 2.79 | 10005.50 | 3263.25 | 4.19 |
| 2024-09-18 | 31.92 | 32.25 | 0.24 | 0.75 | 7117.10 | 2286.19 | 2.98 |
| 2024-09-13 | 32.90 | 32.01 | -0.96 | -2.91 | 8174.00 | 2637.96 | 3.42 |
| 2024-09-12 | 33.90 | 32.97 | -0.97 | -2.86 | 10963.00 | 3651.09 | 4.59 |
| 2024-09-11 | 34.09 | 33.94 | -0.25 | -0.73 | 6420.47 | 2184.78 | 2.69 |
| 2024-09-10 | 33.38 | 34.19 | 0.59 | 1.76 | 9781.45 | 3312.73 | 4.09 |
| 2024-09-09 | 33.50 | 33.60 | -0.52 | -1.52 | 12298.09 | 4130.29 | 5.15 |
| 2024-09-06 | 34.57 | 34.12 | -0.63 | -1.81 | 19906.81 | 6939.44 | 8.33 |
| 2024-09-05 | 35.65 | 34.75 | -0.96 | -2.69 | 27500.02 | 9650.48 | 11.51 |
| 2024-09-04 | 34.60 | 35.71 | 1.43 | 4.17 | 33015.84 | 11579.04 | 13.81 |
| 2024-09-03 | 33.19 | 34.28 | 0.61 | 1.81 | 16332.30 | 5507.12 | 6.83 |
| 2024-09-02 | 33.08 | 33.67 | 0.27 | 0.81 | 20134.30 | 6784.65 | 8.42 |
| 2024-08-30 | 33.15 | 33.40 | 0.17 | 0.51 | 12025.01 | 4049.65 | 5.03 |
| 2024-08-29 | 32.01 | 33.23 | 0.71 | 2.18 | 8116.01 | 2677.99 | 3.40 |
| 2024-08-28 | 32.47 | 32.52 | 0.05 | 0.15 | 5696.18 | 1848.97 | 2.38 |
| 2024-08-27 | 33.26 | 32.47 | -1.11 | -3.31 | 7015.00 | 2299.47 | 2.94 |
| 2024-08-26 | 32.82 | 33.58 | 0.38 | 1.15 | 8805.00 | 2955.94 | 3.68 |
| 2024-08-23 | 33.03 | 33.20 | 0.18 | 0.55 | 10227.01 | 3387.18 | 4.28 |
| 2024-08-22 | 33.66 | 33.02 | -0.94 | -2.77 | 11182.28 | 3731.74 | 4.68 |
| 2024-08-21 | 33.43 | 33.96 | -0.01 | -0.03 | 10595.72 | 3607.72 | 4.43 |
| 2024-08-20 | 33.70 | 33.97 | -0.28 | -0.82 | 14947.00 | 5098.55 | 6.25 |
| 2024-08-19 | 36.66 | 34.25 | -2.59 | -7.03 | 29513.75 | 10309.90 | 12.35 |
| 2024-08-16 | 34.97 | 36.84 | 2.88 | 8.48 | 32969.13 | 11902.48 | 13.79 |
| 2024-08-15 | 33.38 | 33.96 | 0.30 | 0.89 | 8408.76 | 2834.91 | 3.52 |
| 2024-08-14 | 33.88 | 33.66 | -0.27 | -0.80 | 4448.00 | 1505.39 | 1.86 |
| 2024-08-13 | 33.69 | 33.93 | 0.18 | 0.53 | 5401.00 | 1824.56 | 2.26 |
| 2024-08-12 | 34.02 | 33.75 | -0.54 | -1.58 | 5533.00 | 1872.66 | 2.32 |
| 2024-08-09 | 34.79 | 34.29 | -0.30 | -0.87 | 6321.47 | 2193.13 | 2.64 |
| 2024-08-08 | 35.55 | 34.59 | -0.90 | -2.54 | 8570.84 | 2975.45 | 3.59 |
| 2024-08-07 | 35.66 | 35.49 | -0.40 | -1.12 | 6865.28 | 2464.21 | 2.87 |
| 2024-08-06 | 35.77 | 35.89 | 0.29 | 0.82 | 6838.00 | 2448.87 | 2.86 |
| 2024-08-05 | 36.30 | 35.60 | -1.13 | -3.08 | 10927.00 | 3970.09 | 4.57 |
| 2024-08-02 | 37.65 | 36.73 | -1.13 | -2.99 | 11710.45 | 4385.89 | 4.90 |
| 2024-08-01 | 37.73 | 37.86 | 0.12 | 0.32 | 9876.00 | 3736.90 | 4.13 |
| 2024-07-31 | 36.67 | 37.74 | 1.26 | 3.45 | 12275.38 | 4583.53 | 5.14 |
| 2024-07-30 | 36.57 | 36.48 | -0.34 | -0.92 | 8540.91 | 3127.66 | 3.57 |
| 2024-07-29 | 36.38 | 36.82 | 0.44 | 1.21 | 11219.85 | 4099.72 | 4.69 |
| 2024-07-26 | 35.38 | 36.38 | 1.00 | 2.83 | 11054.18 | 4001.44 | 4.63 |
| 2024-07-25 | 34.60 | 35.38 | 0.44 | 1.26 | 10891.55 | 3829.87 | 4.56 |
| 2024-07-24 | 35.90 | 34.94 | -1.27 | -3.51 | 13074.80 | 4618.02 | 5.47 |
| 2024-07-23 | 37.77 | 36.21 | -1.54 | -4.08 | 11158.00 | 4154.55 | 4.67 |
| 2024-07-22 | 37.00 | 37.75 | 0.25 | 0.67 | 9626.93 | 3619.96 | 4.03 |
| 2024-07-19 | 37.06 | 37.50 | -0.04 | -0.11 | 11115.49 | 4207.17 | 4.65 |
| 2024-07-18 | 38.00 | 37.54 | -0.87 | -2.27 | 14302.96 | 5312.91 | 5.98 |
| 2024-07-17 | 40.50 | 38.41 | -2.86 | -6.93 | 21016.00 | 8251.86 | 8.79 |
| 2024-07-16 | 41.11 | 41.27 | -0.49 | -1.17 | 21094.00 | 8629.98 | 8.83 |
| 2024-07-15 | 41.01 | 41.76 | 0.37 | 0.89 | 27605.42 | 11499.87 | 11.55 |
| 2024-07-12 | 39.41 | 41.39 | 1.38 | 3.45 | 29488.06 | 12124.38 | 12.34 |
| 2024-07-11 | 40.13 | 40.01 | 0.51 | 1.29 | 22985.86 | 9236.40 | 9.62 |
| 2024-07-10 | 38.86 | 39.50 | 1.73 | 4.58 | 26938.55 | 10847.23 | 11.27 |
| 2024-07-09 | 36.68 | 37.77 | 1.13 | 3.08 | 9659.88 | 3582.43 | 4.04 |
| 2024-07-08 | 37.96 | 36.64 | -1.30 | -3.43 | 6836.00 | 2534.31 | 2.86 |
| 2024-07-05 | 38.00 | 37.94 | -0.07 | -0.18 | 7010.72 | 2641.08 | 2.93 |
| 2024-07-04 | 38.85 | 38.01 | -0.80 | -2.06 | 9376.46 | 3623.27 | 3.92 |
| 2024-07-03 | 39.95 | 38.81 | -1.04 | -2.61 | 7710.24 | 3047.19 | 3.23 |
| 2024-07-02 | 40.72 | 39.85 | -0.79 | -1.94 | 7179.00 | 2871.11 | 3.00 |
| 2024-07-01 | 40.23 | 40.64 | 0.09 | 0.22 | 8676.00 | 3503.73 | 3.63 |
| 2024-06-28 | 40.33 | 40.55 | 0.21 | 0.52 | 7981.10 | 3264.26 | 3.34 |
| 2024-06-27 | 41.56 | 40.34 | -1.22 | -2.94 | 6690.00 | 2741.47 | 2.80 |
| 2024-06-26 | 40.11 | 41.91 | 1.51 | 3.74 | 9845.06 | 4035.69 | 4.12 |
| 2024-06-25 | 39.94 | 40.40 | 0.53 | 1.33 | 10241.38 | 4154.32 | 4.29 |
| 2024-06-24 | 41.69 | 39.87 | -2.03 | -4.85 | 9917.33 | 4033.46 | 4.15 |
| 2024-06-21 | 42.53 | 41.90 | -0.58 | -1.37 | 6426.00 | 2694.44 | 2.69 |
| 2024-06-20 | 43.70 | 42.48 | -1.53 | -3.48 | 10238.76 | 4382.59 | 4.28 |
| 2024-06-19 | 44.14 | 44.01 | -0.13 | -0.30 | 12400.00 | 5507.30 | 5.19 |
| 2024-06-18 | 42.92 | 44.14 | 1.19 | 2.77 | 13027.99 | 5722.18 | 5.45 |
| 2024-06-17 | 42.50 | 42.95 | 0.49 | 1.15 | 8363.00 | 3588.10 | 3.50 |
| 2024-06-14 | 43.32 | 42.46 | -0.54 | -1.26 | 9010.00 | 3816.77 | 4.19 |
| 2024-06-13 | 43.58 | 43.00 | -0.16 | -0.37 | 9420.00 | 4067.32 | 4.38 |
| 2024-06-12 | 42.61 | 43.16 | 0.55 | 1.29 | 8688.43 | 3750.93 | 4.04 |
| 2024-06-11 | 42.00 | 42.61 | 0.53 | 1.26 | 9588.89 | 4022.51 | 4.46 |
| 2024-06-07 | 41.70 | 42.08 | 0.63 | 1.52 | 10331.79 | 4353.20 | 4.81 |
| 2024-06-06 | 43.45 | 41.45 | -2.05 | -4.71 | 16119.89 | 6768.29 | 7.50 |
| 2024-06-05 | 44.55 | 43.50 | -1.04 | -2.34 | 9354.94 | 4138.44 | 4.35 |
| 2024-06-04 | 44.38 | 44.54 | -0.55 | -1.22 | 12259.82 | 5436.49 | 5.70 |
| 2024-06-03 | 46.24 | 45.09 | -1.21 | -2.61 | 15391.65 | 7015.46 | 7.16 |
| 2024-05-31 | 44.51 | 46.30 | 1.30 | 2.89 | 18687.09 | 8566.60 | 8.69 |
| 2024-05-30 | 46.47 | 45.00 | -0.40 | -0.88 | 12221.76 | 5566.40 | 5.68 |
| 2024-05-29 | 44.51 | 45.40 | 0.65 | 1.45 | 12805.00 | 5793.56 | 5.96 |
| 2024-05-28 | 45.01 | 44.75 | -0.67 | -1.48 | 8932.03 | 4014.71 | 4.15 |
| 2024-05-27 | 43.69 | 45.42 | 1.23 | 2.78 | 15016.53 | 6673.46 | 6.98 |
| 2024-05-24 | 46.16 | 44.19 | -2.01 | -4.35 | 20920.08 | 9363.14 | 9.73 |
| 2024-05-23 | 46.80 | 46.20 | -0.71 | -1.51 | 16435.84 | 7739.67 | 7.64 |
| 2024-05-22 | 47.35 | 46.91 | -0.39 | -0.83 | 12987.00 | 6119.67 | 6.04 |
| 2024-05-21 | 47.51 | 47.30 | -0.52 | -1.09 | 14247.03 | 6727.14 | 6.63 |
| 2024-05-20 | 47.71 | 47.82 | 0.22 | 0.46 | 16317.00 | 7819.64 | 7.59 |
| 2024-05-17 | 47.69 | 47.60 | 0.26 | 0.55 | 17888.35 | 8483.34 | 8.32 |
| 2024-05-16 | 46.33 | 47.34 | 1.06 | 2.29 | 20170.49 | 9604.39 | 9.38 |
| 2024-05-15 | 46.10 | 46.28 | 0.12 | 0.26 | 14468.59 | 6746.25 | 6.73 |
| 2024-05-14 | 46.47 | 46.16 | 0.39 | 0.85 | 16262.11 | 7513.44 | 7.56 |
日K线
周K线
月K线
