中机认检(301508)股票信息
| 股票代码 | 301508 |
| 股票名称 | 中机认检 |
| 最新价/元 | 42.92 |
| 涨跌额/元 | 7.15 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 42.92 |
| 卖出/元 | 0.00 |
| 昨收/元 | 35.77 |
| 今开/元 | 36.55 |
| 最高/元 | 42.92 |
| 最低/元 | 35.52 |
| 成交量/手 | 225563.67 |
| 成交额/万 | 93311.36 |
| 股净值/元 | 53.66 |
| 市净率 | 5.18 |
| 总市值/万 | 970357.68 |
| 流通值/万 | 194071.54 |
| 换手率/% | 49.88 |
| 入市日期 | 2023-12-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
中机认检(301508)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 | 36.55 | 42.92 | 7.15 | 19.99 | 225563.67 | 93311.36 | 49.88 |
| 2024-10-09 | 39.01 | 35.77 | -6.18 | -14.73 | 92732.48 | 35184.11 | 20.51 |
| 2024-10-08 | 44.96 | 41.95 | 4.30 | 11.42 | 134469.70 | 55008.09 | 29.74 |
| 2024-09-30 | 35.14 | 37.65 | 4.50 | 13.58 | 117396.24 | 42197.90 | 25.96 |
| 2024-09-27 | 32.09 | 33.15 | 1.58 | 5.01 | 70900.34 | 23162.28 | 15.68 |
| 2024-09-26 | 30.60 | 31.57 | 0.79 | 2.57 | 45451.36 | 14180.31 | 10.05 |
| 2024-09-25 | 30.75 | 30.78 | 0.18 | 0.59 | 55316.48 | 17248.95 | 12.23 |
| 2024-09-24 | 29.60 | 30.60 | 0.91 | 3.07 | 50732.30 | 15327.34 | 11.22 |
| 2024-09-23 | 29.25 | 29.69 | 0.25 | 0.85 | 27632.19 | 8210.93 | 6.11 |
| 2024-09-20 | 30.09 | 29.44 | -0.21 | -0.71 | 23701.27 | 6985.87 | 5.24 |
| 2024-09-19 | 29.19 | 29.65 | 0.54 | 1.86 | 21371.34 | 6308.51 | 4.73 |
| 2024-09-18 | 29.03 | 29.11 | 0.23 | 0.80 | 17313.02 | 4972.97 | 3.83 |
| 2024-09-13 | 29.20 | 28.88 | -0.24 | -0.82 | 20395.07 | 5932.58 | 4.51 |
| 2024-09-12 | 29.89 | 29.12 | -0.68 | -2.28 | 25992.72 | 7747.06 | 5.75 |
| 2024-09-11 | 29.86 | 29.80 | -0.25 | -0.83 | 17939.08 | 5362.37 | 3.97 |
| 2024-09-10 | 30.40 | 30.05 | -0.38 | -1.25 | 35971.39 | 10817.71 | 7.96 |
| 2024-09-09 | 29.00 | 30.43 | 1.10 | 3.75 | 40035.97 | 12029.76 | 8.85 |
| 2024-09-06 | 30.05 | 29.33 | -0.82 | -2.72 | 25319.01 | 7588.84 | 5.60 |
| 2024-09-05 | 29.93 | 30.15 | 0.23 | 0.77 | 17698.77 | 5307.47 | 3.91 |
| 2024-09-04 | 29.87 | 29.92 | -0.18 | -0.60 | 16099.00 | 4824.05 | 3.56 |
| 2024-09-03 | 29.59 | 30.10 | 0.62 | 2.10 | 21089.00 | 6333.25 | 4.66 |
| 2024-09-02 | 30.35 | 29.48 | -0.87 | -2.87 | 24229.87 | 7278.05 | 5.36 |
| 2024-08-30 | 30.02 | 30.35 | 0.17 | 0.56 | 33565.69 | 10228.37 | 7.42 |
| 2024-08-29 | 28.62 | 30.18 | 1.05 | 3.61 | 37043.38 | 11016.93 | 8.19 |
| 2024-08-28 | 29.93 | 29.13 | -1.42 | -4.65 | 38552.93 | 11344.06 | 8.53 |
| 2024-08-27 | 30.93 | 30.55 | 0.11 | 0.36 | 49585.96 | 15387.48 | 10.97 |
| 2024-08-26 | 29.91 | 30.44 | 0.72 | 2.42 | 27232.97 | 8203.44 | 6.02 |
| 2024-08-23 | 29.80 | 29.72 | -0.14 | -0.47 | 20992.91 | 6201.76 | 4.64 |
| 2024-08-22 | 30.83 | 29.86 | -0.98 | -3.18 | 26533.59 | 8008.32 | 5.87 |
| 2024-08-21 | 30.70 | 30.84 | -0.13 | -0.42 | 12119.57 | 3744.55 | 2.68 |
| 2024-08-20 | 31.54 | 30.97 | -0.63 | -1.99 | 21539.61 | 6688.71 | 4.76 |
| 2024-08-19 | 32.10 | 31.60 | -0.48 | -1.50 | 22970.26 | 7346.87 | 5.08 |
| 2024-08-16 | 32.14 | 32.08 | -0.20 | -0.62 | 21425.88 | 6896.69 | 4.74 |
| 2024-08-15 | 31.76 | 32.28 | 0.33 | 1.03 | 27581.33 | 8865.67 | 6.10 |
| 2024-08-14 | 32.97 | 31.95 | -0.60 | -1.84 | 23966.32 | 7702.45 | 5.30 |
| 2024-08-13 | 31.95 | 32.55 | 0.73 | 2.29 | 21479.37 | 6877.62 | 4.75 |
| 2024-08-12 | 32.52 | 31.82 | -0.86 | -2.63 | 25556.57 | 8147.54 | 5.65 |
| 2024-08-09 | 33.20 | 32.68 | -0.45 | -1.36 | 23519.83 | 7786.53 | 5.20 |
| 2024-08-08 | 33.60 | 33.13 | -0.59 | -1.75 | 24553.64 | 8143.12 | 5.43 |
| 2024-08-07 | 34.09 | 33.72 | -0.46 | -1.35 | 24915.98 | 8465.14 | 5.51 |
| 2024-08-06 | 34.30 | 34.18 | 0.48 | 1.42 | 26077.99 | 8868.01 | 5.77 |
| 2024-08-05 | 34.30 | 33.70 | -1.20 | -3.44 | 43309.59 | 14954.94 | 9.58 |
| 2024-08-02 | 35.90 | 34.90 | -1.25 | -3.46 | 48648.67 | 17350.89 | 10.76 |
| 2024-08-01 | 35.40 | 36.15 | 0.61 | 1.72 | 44642.13 | 15973.55 | 9.87 |
| 2024-07-31 | 34.60 | 35.54 | 1.09 | 3.16 | 40978.12 | 14415.65 | 9.06 |
| 2024-07-30 | 34.52 | 34.45 | -0.20 | -0.58 | 22546.23 | 7753.69 | 4.99 |
| 2024-07-29 | 34.55 | 34.65 | -0.15 | -0.43 | 28882.34 | 10011.23 | 6.39 |
| 2024-07-26 | 34.59 | 34.80 | 0.97 | 2.87 | 43131.22 | 14925.16 | 9.54 |
| 2024-07-25 | 33.39 | 33.83 | 0.07 | 0.21 | 21645.11 | 7293.02 | 4.79 |
| 2024-07-24 | 34.45 | 33.76 | -0.82 | -2.37 | 27748.93 | 9453.71 | 6.14 |
| 2024-07-23 | 35.60 | 34.58 | -0.90 | -2.54 | 29602.91 | 10437.63 | 6.55 |
| 2024-07-22 | 35.45 | 35.48 | -0.19 | -0.53 | 24806.69 | 8812.68 | 5.49 |
| 2024-07-19 | 36.05 | 35.67 | -0.57 | -1.57 | 36963.77 | 13339.57 | 8.17 |
| 2024-07-18 | 35.60 | 36.24 | 0.17 | 0.47 | 38997.29 | 13850.67 | 8.62 |
| 2024-07-17 | 36.50 | 36.07 | -0.84 | -2.28 | 43583.59 | 15801.95 | 9.64 |
| 2024-07-16 | 36.12 | 36.91 | 0.50 | 1.37 | 48696.50 | 17939.91 | 10.77 |
| 2024-07-15 | 36.40 | 36.41 | -0.33 | -0.90 | 45869.96 | 16899.64 | 10.14 |
| 2024-07-12 | 37.29 | 36.74 | -0.14 | -0.38 | 63756.55 | 23665.73 | 14.10 |
| 2024-07-11 | 36.68 | 36.88 | 0.49 | 1.35 | 77498.81 | 28633.65 | 17.14 |
| 2024-07-10 | 35.09 | 36.39 | 1.95 | 5.66 | 85316.67 | 30819.55 | 18.87 |
| 2024-07-09 | 33.38 | 34.44 | 1.39 | 4.21 | 39747.25 | 13426.56 | 8.79 |
| 2024-07-08 | 34.50 | 33.05 | -2.11 | -6.00 | 41237.53 | 13828.45 | 9.12 |
| 2024-07-05 | 34.87 | 35.16 | 0.40 | 1.15 | 29087.28 | 10271.68 | 6.43 |
| 2024-07-04 | 36.01 | 34.76 | -1.21 | -3.36 | 32387.30 | 11431.62 | 7.16 |
| 2024-07-03 | 35.60 | 35.97 | 0.21 | 0.59 | 30707.64 | 10965.75 | 6.79 |
| 2024-07-02 | 36.83 | 35.76 | -1.10 | -2.98 | 37270.53 | 13480.77 | 8.24 |
| 2024-07-01 | 36.99 | 36.86 | -0.10 | -0.27 | 31152.98 | 11466.69 | 6.89 |
| 2024-06-28 | 35.84 | 36.96 | 0.64 | 1.76 | 57446.23 | 21164.32 | 12.70 |
| 2024-06-27 | 35.80 | 36.32 | 0.27 | 0.75 | 66077.70 | 24330.64 | 14.61 |
| 2024-06-26 | 34.75 | 36.05 | 1.05 | 3.00 | 32395.64 | 11471.48 | 7.16 |
| 2024-06-25 | 35.21 | 35.00 | -0.19 | -0.54 | 34608.31 | 12165.51 | 7.65 |
| 2024-06-24 | 36.85 | 35.19 | -2.12 | -5.68 | 47685.01 | 17169.36 | 10.55 |
| 2024-06-21 | 36.55 | 37.31 | 0.71 | 1.94 | 51231.35 | 18990.96 | 11.33 |
| 2024-06-20 | 37.97 | 36.60 | -1.62 | -4.24 | 56799.72 | 21325.39 | 12.56 |
| 2024-06-19 | 38.36 | 38.22 | -0.42 | -1.09 | 75494.35 | 29293.87 | 16.70 |
| 2024-06-18 | 36.51 | 38.64 | 2.16 | 5.92 | 83737.26 | 31678.60 | 18.52 |
| 2024-06-17 | 36.71 | 36.48 | -0.22 | -0.60 | 38618.67 | 14234.11 | 8.54 |
| 2024-06-14 | 36.88 | 36.70 | -0.02 | -0.05 | 45285.10 | 16536.40 | 10.02 |
| 2024-06-13 | 37.10 | 37.13 | -0.23 | -0.62 | 42009.02 | 15642.94 | 9.29 |
| 2024-06-12 | 36.50 | 37.36 | 0.64 | 1.74 | 49014.78 | 18241.80 | 10.84 |
| 2024-06-11 | 36.20 | 36.72 | -0.30 | -0.81 | 51551.36 | 18572.95 | 11.40 |
| 2024-06-07 | 37.39 | 37.02 | -0.33 | -0.88 | 76799.66 | 28160.63 | 16.98 |
| 2024-06-06 | 40.00 | 37.35 | -4.84 | -11.47 | 116927.29 | 44227.48 | 25.86 |
| 2024-06-05 | 40.60 | 42.19 | 1.06 | 2.58 | 143735.01 | 61388.02 | 31.79 |
| 2024-06-04 | 43.50 | 41.13 | 1.91 | 4.87 | 140232.98 | 59835.53 | 31.01 |
| 2024-06-03 | 38.59 | 39.22 | 0.52 | 1.34 | 77879.24 | 30640.59 | 17.22 |
| 2024-05-31 | 37.26 | 38.70 | 1.59 | 4.29 | 58443.34 | 22357.96 | 13.61 |
| 2024-05-30 | 36.70 | 37.11 | 0.12 | 0.32 | 24741.00 | 9182.37 | 5.76 |
| 2024-05-29 | 37.50 | 36.99 | -0.34 | -0.91 | 32380.86 | 12012.38 | 7.54 |
| 2024-05-28 | 37.60 | 37.33 | -0.62 | -1.63 | 28748.00 | 10875.48 | 6.69 |
| 2024-05-27 | 38.60 | 37.95 | -1.11 | -2.84 | 46421.69 | 17433.05 | 10.81 |
| 2024-05-24 | 39.84 | 39.06 | -0.52 | -1.31 | 44814.78 | 17909.54 | 10.43 |
| 2024-05-23 | 39.46 | 39.58 | 0.08 | 0.20 | 43523.87 | 17270.12 | 10.13 |
| 2024-05-22 | 40.49 | 39.50 | -1.21 | -2.97 | 59419.95 | 23525.54 | 13.83 |
| 2024-05-21 | 41.67 | 40.71 | -1.15 | -2.75 | 37435.16 | 15384.26 | 8.72 |
| 2024-05-20 | 42.13 | 41.86 | -0.27 | -0.64 | 49200.94 | 20884.84 | 11.45 |
| 2024-05-17 | 41.97 | 42.13 | 0.19 | 0.45 | 49970.31 | 20868.07 | 11.63 |
| 2024-05-16 | 41.19 | 41.94 | 0.77 | 1.87 | 59630.13 | 25001.81 | 13.88 |
| 2024-05-15 | 41.11 | 41.17 | 0.11 | 0.27 | 34967.10 | 14380.35 | 8.14 |
| 2024-05-14 | 41.13 | 41.06 | -0.61 | -1.46 | 44967.57 | 18447.35 | 10.47 |
日K线
周K线
月K线
