智信精密(301512)股票信息
| 股票代码 | 301512 |
| 股票名称 | 智信精密 |
| 最新价/元 | 46.65 |
| 涨跌额/元 | -2.43 |
| 涨跌幅/% | -4.95 |
| 买入/元 | 46.65 |
| 卖出/元 | 46.68 |
| 昨收/元 | 49.08 |
| 今开/元 | 48.80 |
| 最高/元 | 49.90 |
| 最低/元 | 45.30 |
| 成交量/手 | 30243.87 |
| 成交额/万 | 14238.42 |
| 股净值/元 | 26.21 |
| 市净率 | 2.53 |
| 总市值/万 | 248800.31 |
| 流通值/万 | 115754.51 |
| 换手率/% | 12.19 |
| 入市日期 | 2023-07-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
智信精密(301512)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 | 48.80 | 46.65 | -2.43 | -4.95 | 30243.87 | 14238.42 | 12.19 |
| 2024-10-09 | 44.66 | 49.08 | 2.33 | 4.98 | 54838.60 | 26459.00 | 22.10 |
| 2024-10-08 | 49.00 | 46.75 | 4.61 | 10.94 | 33203.13 | 15181.74 | 13.38 |
| 2024-09-30 | 39.00 | 42.14 | 4.53 | 12.05 | 24662.47 | 10032.84 | 9.94 |
| 2024-09-27 | 36.55 | 37.61 | 1.88 | 5.26 | 14691.43 | 5437.07 | 5.92 |
| 2024-09-26 | 35.00 | 35.73 | 0.43 | 1.22 | 10120.00 | 3568.67 | 4.08 |
| 2024-09-25 | 34.19 | 35.30 | 1.12 | 3.28 | 13042.48 | 4593.78 | 5.26 |
| 2024-09-24 | 33.31 | 34.18 | 1.03 | 3.11 | 5426.48 | 1830.88 | 2.19 |
| 2024-09-23 | 33.62 | 33.15 | -0.36 | -1.07 | 2758.00 | 924.56 | 1.11 |
| 2024-09-20 | 33.74 | 33.51 | -0.22 | -0.65 | 2801.00 | 938.76 | 1.13 |
| 2024-09-19 | 33.12 | 33.73 | 0.63 | 1.90 | 5384.00 | 1812.17 | 2.17 |
| 2024-09-18 | 33.50 | 33.10 | -0.41 | -1.22 | 3538.00 | 1170.77 | 1.43 |
| 2024-09-13 | 34.35 | 33.51 | -0.84 | -2.45 | 4428.82 | 1494.58 | 1.78 |
| 2024-09-12 | 35.01 | 34.35 | -0.64 | -1.83 | 3821.50 | 1330.75 | 1.54 |
| 2024-09-11 | 35.35 | 34.99 | -0.39 | -1.10 | 3263.50 | 1141.21 | 1.32 |
| 2024-09-10 | 35.44 | 35.38 | -0.06 | -0.17 | 3926.15 | 1384.18 | 1.58 |
| 2024-09-09 | 35.29 | 35.44 | 0.21 | 0.60 | 3442.00 | 1214.01 | 1.39 |
| 2024-09-06 | 36.09 | 35.23 | -0.92 | -2.55 | 5581.15 | 1984.72 | 2.25 |
| 2024-09-05 | 35.93 | 36.15 | 0.22 | 0.61 | 5449.25 | 1970.29 | 2.20 |
| 2024-09-04 | 36.60 | 35.93 | -0.77 | -2.10 | 7456.25 | 2694.45 | 3.00 |
| 2024-09-03 | 36.59 | 36.70 | -0.15 | -0.41 | 7666.00 | 2817.87 | 3.09 |
| 2024-09-02 | 39.71 | 36.85 | -2.86 | -7.20 | 20215.57 | 7643.14 | 8.15 |
| 2024-08-30 | 38.50 | 39.71 | -1.25 | -3.05 | 24132.21 | 9539.80 | 9.73 |
| 2024-08-29 | 39.49 | 40.96 | 1.39 | 3.51 | 8095.00 | 3289.43 | 3.26 |
| 2024-08-28 | 39.19 | 39.57 | 0.38 | 0.97 | 3016.00 | 1193.28 | 1.22 |
| 2024-08-27 | 40.61 | 39.19 | -1.63 | -3.99 | 5668.00 | 2253.73 | 2.28 |
| 2024-08-26 | 40.25 | 40.82 | 0.45 | 1.12 | 5982.00 | 2429.05 | 2.41 |
| 2024-08-23 | 39.69 | 40.37 | 0.21 | 0.52 | 9368.34 | 3692.05 | 3.78 |
| 2024-08-22 | 42.50 | 40.16 | -2.07 | -4.90 | 11570.28 | 4749.05 | 4.66 |
| 2024-08-21 | 40.20 | 42.23 | 1.60 | 3.94 | 12187.01 | 5122.18 | 4.91 |
| 2024-08-20 | 40.08 | 40.63 | -0.46 | -1.12 | 6060.46 | 2450.15 | 2.44 |
| 2024-08-19 | 44.20 | 41.09 | -1.31 | -3.09 | 11357.66 | 4796.19 | 4.58 |
| 2024-08-16 | 41.31 | 42.40 | 0.38 | 0.90 | 13085.70 | 5527.91 | 5.27 |
| 2024-08-15 | 40.90 | 42.02 | 1.15 | 2.81 | 14102.66 | 5965.40 | 5.68 |
| 2024-08-14 | 40.28 | 40.87 | 0.32 | 0.79 | 5266.00 | 2147.43 | 2.12 |
| 2024-08-13 | 39.79 | 40.55 | 0.68 | 1.71 | 4650.34 | 1878.16 | 1.87 |
| 2024-08-12 | 40.14 | 39.87 | -0.57 | -1.41 | 4032.94 | 1609.64 | 1.63 |
| 2024-08-09 | 40.67 | 40.44 | -0.23 | -0.57 | 3888.00 | 1578.72 | 1.57 |
| 2024-08-08 | 40.92 | 40.67 | -0.41 | -1.00 | 5142.46 | 2083.90 | 2.07 |
| 2024-08-07 | 40.97 | 41.08 | 0.45 | 1.11 | 5086.46 | 2081.47 | 2.05 |
| 2024-08-06 | 40.90 | 40.63 | 0.61 | 1.52 | 5949.61 | 2408.04 | 2.40 |
| 2024-08-05 | 41.12 | 40.02 | -1.88 | -4.49 | 10408.66 | 4260.04 | 4.19 |
| 2024-08-02 | 43.59 | 41.90 | -1.86 | -4.25 | 9186.00 | 3922.59 | 3.70 |
| 2024-08-01 | 44.20 | 43.76 | -0.42 | -0.95 | 9820.46 | 4301.87 | 3.96 |
| 2024-07-31 | 42.33 | 44.18 | 1.75 | 4.12 | 12883.12 | 5624.45 | 5.19 |
| 2024-07-30 | 41.98 | 42.43 | 0.45 | 1.07 | 8840.46 | 3748.22 | 3.56 |
| 2024-07-29 | 41.99 | 41.98 | -0.10 | -0.24 | 5357.00 | 2242.31 | 2.16 |
| 2024-07-26 | 41.00 | 42.08 | 0.96 | 2.34 | 6252.00 | 2606.63 | 2.52 |
| 2024-07-25 | 41.02 | 41.12 | -0.45 | -1.08 | 6308.00 | 2592.27 | 2.54 |
| 2024-07-24 | 41.64 | 41.57 | -0.07 | -0.17 | 7181.66 | 2978.16 | 2.89 |
| 2024-07-23 | 43.10 | 41.64 | -1.46 | -3.39 | 8707.00 | 3693.80 | 3.51 |
| 2024-07-22 | 42.25 | 43.10 | 0.92 | 2.18 | 11306.00 | 4867.72 | 4.56 |
| 2024-07-19 | 42.00 | 42.18 | -0.06 | -0.14 | 9850.00 | 4198.79 | 7.39 |
| 2024-07-18 | 42.09 | 42.24 | -0.41 | -0.96 | 11957.42 | 4971.57 | 8.97 |
| 2024-07-17 | 44.01 | 42.65 | -2.58 | -5.70 | 17151.00 | 7487.71 | 12.86 |
| 2024-07-16 | 44.10 | 45.23 | 1.31 | 2.98 | 17546.47 | 7881.81 | 13.16 |
| 2024-07-15 | 43.97 | 43.92 | -0.96 | -2.14 | 12676.00 | 5557.62 | 9.51 |
| 2024-07-12 | 45.79 | 44.88 | -1.40 | -3.03 | 18971.05 | 8523.33 | 14.23 |
| 2024-07-11 | 45.27 | 46.28 | 1.86 | 4.19 | 25491.37 | 11756.50 | 19.12 |
| 2024-07-10 | 43.50 | 44.42 | -0.79 | -1.75 | 19066.00 | 8469.88 | 14.30 |
| 2024-07-09 | 43.00 | 45.21 | 4.28 | 10.46 | 28647.00 | 12496.68 | 21.49 |
| 2024-07-08 | 41.80 | 40.93 | -1.38 | -3.26 | 11899.40 | 4908.32 | 8.92 |
| 2024-07-05 | 42.52 | 42.31 | -0.61 | -1.42 | 13235.40 | 5542.70 | 9.93 |
| 2024-07-04 | 44.01 | 42.92 | -0.97 | -2.21 | 16798.85 | 7337.50 | 12.60 |
| 2024-07-03 | 46.00 | 43.89 | -2.92 | -6.24 | 21584.00 | 9691.88 | 16.19 |
| 2024-07-02 | 47.50 | 46.81 | -0.60 | -1.27 | 18784.00 | 8841.63 | 14.09 |
| 2024-07-01 | 49.05 | 47.41 | -1.64 | -3.34 | 26286.85 | 12367.24 | 19.72 |
| 2024-06-28 | 47.85 | 49.05 | 0.88 | 1.83 | 40374.60 | 19856.79 | 30.28 |
| 2024-06-27 | 45.59 | 48.17 | 2.07 | 4.49 | 50454.67 | 24947.84 | 37.84 |
| 2024-06-26 | 44.10 | 46.10 | 1.30 | 2.90 | 17590.12 | 7896.25 | 13.19 |
| 2024-06-25 | 42.80 | 44.80 | 1.59 | 3.68 | 19850.00 | 8809.89 | 14.89 |
| 2024-06-24 | 43.50 | 43.21 | -1.19 | -2.68 | 15659.12 | 6879.40 | 11.74 |
| 2024-06-21 | 46.86 | 44.40 | -3.25 | -6.82 | 19679.00 | 8929.10 | 14.76 |
| 2024-06-20 | 47.00 | 47.65 | 0.35 | 0.74 | 21940.12 | 10440.30 | 16.46 |
| 2024-06-19 | 48.40 | 47.30 | -2.96 | -5.89 | 30264.16 | 14502.33 | 22.70 |
| 2024-06-18 | 48.00 | 50.26 | 2.19 | 4.56 | 46596.04 | 22949.63 | 34.95 |
| 2024-06-17 | 45.66 | 48.07 | 1.26 | 2.69 | 38421.52 | 18109.04 | 28.82 |
| 2024-06-14 | 48.38 | 46.81 | -4.67 | -9.07 | 51598.44 | 24567.89 | 38.70 |
| 2024-06-13 | 57.99 | 51.48 | -0.59 | -1.13 | 75373.17 | 41457.20 | 56.53 |
| 2024-06-12 | 51.38 | 52.07 | 8.68 | 20.01 | 31021.43 | 16129.52 | 23.27 |
| 2024-06-11 | 42.66 | 43.39 | -1.70 | -3.77 | 15971.23 | 6751.32 | 11.98 |
| 2024-06-07 | 45.07 | 45.09 | 2.09 | 4.86 | 20033.00 | 8923.52 | 15.02 |
| 2024-06-06 | 42.45 | 43.00 | 0.71 | 1.68 | 16169.00 | 7022.31 | 12.13 |
| 2024-06-05 | 41.67 | 42.29 | -0.21 | -0.49 | 10035.00 | 4209.43 | 7.53 |
| 2024-06-04 | 43.19 | 42.50 | -1.76 | -3.98 | 14984.00 | 6320.36 | 11.24 |
| 2024-06-03 | 45.04 | 44.26 | -1.15 | -2.53 | 18789.00 | 8380.21 | 14.09 |
| 2024-05-31 | 43.99 | 45.41 | 1.61 | 3.68 | 22497.00 | 10239.71 | 16.87 |
| 2024-05-30 | 44.02 | 43.80 | -0.22 | -0.50 | 17324.09 | 7650.88 | 12.99 |
| 2024-05-29 | 41.80 | 44.02 | 2.02 | 4.81 | 17378.00 | 7595.05 | 13.03 |
| 2024-05-28 | 42.98 | 42.00 | -0.99 | -2.30 | 9405.00 | 3962.33 | 7.05 |
| 2024-05-27 | 42.50 | 42.99 | 0.83 | 1.97 | 10280.23 | 4340.07 | 7.71 |
| 2024-05-24 | 43.80 | 42.16 | -2.19 | -4.94 | 15508.37 | 6629.41 | 11.63 |
| 2024-05-23 | 44.00 | 44.35 | 0.35 | 0.80 | 19653.37 | 8726.33 | 14.74 |
| 2024-05-22 | 42.40 | 44.00 | 0.90 | 2.09 | 16235.16 | 7080.34 | 12.18 |
| 2024-05-21 | 41.59 | 43.10 | 1.66 | 4.01 | 17283.00 | 7426.02 | 12.96 |
| 2024-05-20 | 42.00 | 41.44 | -0.42 | -1.00 | 6645.00 | 2772.17 | 4.98 |
| 2024-05-17 | 41.24 | 41.86 | 0.70 | 1.70 | 7305.00 | 3028.66 | 5.48 |
| 2024-05-16 | 41.49 | 41.91 | 0.61 | 1.48 | 6736.00 | 2827.01 | 5.05 |
| 2024-05-15 | 41.79 | 41.30 | -0.61 | -1.46 | 6511.19 | 2713.26 | 4.88 |
| 2024-05-14 | 40.85 | 41.91 | 1.48 | 3.66 | 10322.19 | 4318.79 | 7.74 |
日K线
周K线
月K线
