斯菱股份(301550)股票信息
| 股票代码 | 301550 |
| 股票名称 | 斯菱股份 |
| 最新价/元 | 51.52 |
| 涨跌额/元 | -2.20 |
| 涨跌幅/% | -4.10 |
| 买入/元 | 51.52 |
| 卖出/元 | 51.53 |
| 昨收/元 | 53.72 |
| 今开/元 | 55.33 |
| 最高/元 | 55.80 |
| 最低/元 | 51.52 |
| 成交量/手 | 61061.69 |
| 成交额/万 | 32913.80 |
| 股净值/元 | 30.67 |
| 市净率 | 3.45 |
| 总市值/万 | 566720.00 |
| 流通值/万 | 283008.12 |
| 换手率/% | 11.12 |
| 入市日期 | 2023-09-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
斯菱股份(301550)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 | 55.33 | 51.52 | -2.20 | -4.10 | 61061.69 | 32913.80 | 11.12 |
| 2024-10-09 | 54.05 | 53.72 | -3.64 | -6.35 | 94564.49 | 51889.18 | 17.21 |
| 2024-10-08 | 53.81 | 57.36 | 9.56 | 20.00 | 111021.15 | 60791.42 | 20.21 |
| 2024-09-30 | 42.60 | 47.80 | 6.40 | 15.46 | 88678.60 | 39613.41 | 16.14 |
| 2024-09-27 | 39.68 | 41.40 | 1.72 | 4.34 | 72710.00 | 29519.55 | 13.24 |
| 2024-09-26 | 37.25 | 39.68 | 3.12 | 8.53 | 78044.53 | 30319.74 | 14.21 |
| 2024-09-25 | 37.06 | 36.56 | -0.25 | -0.68 | 39695.00 | 14782.43 | 7.23 |
| 2024-09-24 | 35.55 | 36.81 | 1.57 | 4.46 | 34797.96 | 12572.52 | 6.33 |
| 2024-09-23 | 35.00 | 35.24 | -0.26 | -0.73 | 14264.52 | 5038.96 | 2.60 |
| 2024-09-20 | 35.80 | 35.50 | -0.47 | -1.31 | 18634.96 | 6604.59 | 3.39 |
| 2024-09-19 | 36.01 | 35.97 | 0.10 | 0.28 | 27333.00 | 9877.59 | 4.98 |
| 2024-09-18 | 34.88 | 35.87 | 1.00 | 2.87 | 23627.62 | 8371.97 | 4.30 |
| 2024-09-13 | 35.45 | 34.87 | -0.67 | -1.89 | 19734.98 | 6933.51 | 7.18 |
| 2024-09-12 | 37.08 | 35.54 | -1.60 | -4.31 | 31441.64 | 11346.11 | 11.43 |
| 2024-09-11 | 37.20 | 37.14 | -0.27 | -0.72 | 15392.16 | 5697.51 | 5.60 |
| 2024-09-10 | 37.64 | 37.41 | -0.13 | -0.35 | 15739.00 | 5871.29 | 5.72 |
| 2024-09-09 | 37.21 | 37.54 | -0.34 | -0.90 | 19625.14 | 7323.64 | 7.14 |
| 2024-09-06 | 39.27 | 37.88 | -1.46 | -3.71 | 28683.00 | 11043.73 | 10.43 |
| 2024-09-05 | 39.09 | 39.34 | 1.03 | 2.69 | 42165.26 | 16774.57 | 15.33 |
| 2024-09-04 | 38.51 | 38.31 | -0.59 | -1.52 | 25221.59 | 9714.22 | 9.17 |
| 2024-09-03 | 37.65 | 38.90 | 1.10 | 2.91 | 37687.66 | 14693.21 | 13.70 |
| 2024-09-02 | 40.12 | 37.80 | -2.85 | -7.01 | 42497.00 | 16531.29 | 15.45 |
| 2024-08-30 | 40.00 | 40.65 | 0.28 | 0.69 | 48751.62 | 19978.38 | 17.73 |
| 2024-08-29 | 38.60 | 40.37 | 1.09 | 2.78 | 44440.90 | 17652.54 | 16.16 |
| 2024-08-28 | 37.95 | 39.28 | 0.95 | 2.48 | 39050.21 | 15261.49 | 14.20 |
| 2024-08-27 | 39.50 | 38.33 | -1.50 | -3.77 | 31748.31 | 12428.66 | 11.54 |
| 2024-08-26 | 40.69 | 39.83 | -0.58 | -1.44 | 31406.55 | 12587.07 | 11.42 |
| 2024-08-23 | 41.15 | 40.41 | -0.79 | -1.92 | 37657.77 | 15287.27 | 13.69 |
| 2024-08-22 | 45.01 | 41.20 | -4.17 | -9.19 | 70647.06 | 29938.87 | 25.69 |
| 2024-08-21 | 46.09 | 45.37 | -1.97 | -4.16 | 77854.15 | 35803.69 | 28.31 |
| 2024-08-20 | 44.99 | 47.34 | 1.77 | 3.88 | 74836.46 | 34214.39 | 27.21 |
| 2024-08-19 | 46.05 | 45.57 | -0.92 | -1.98 | 77208.26 | 35822.02 | 28.08 |
| 2024-08-16 | 44.96 | 46.49 | 1.33 | 2.95 | 87229.22 | 39925.70 | 31.72 |
| 2024-08-15 | 43.33 | 45.16 | 1.82 | 4.20 | 91080.95 | 41369.33 | 33.12 |
| 2024-08-14 | 42.38 | 43.34 | 0.82 | 1.93 | 55213.20 | 23850.58 | 20.08 |
| 2024-08-13 | 40.98 | 42.52 | 1.32 | 3.20 | 53337.06 | 22534.93 | 19.40 |
| 2024-08-12 | 40.80 | 41.20 | 0.32 | 0.78 | 28512.60 | 11671.68 | 10.37 |
| 2024-08-09 | 42.62 | 40.88 | -1.12 | -2.67 | 40220.00 | 16676.53 | 14.63 |
| 2024-08-08 | 43.66 | 42.00 | -1.73 | -3.96 | 50225.06 | 21260.95 | 18.26 |
| 2024-08-07 | 46.29 | 43.73 | -2.45 | -5.31 | 61954.92 | 27955.92 | 22.53 |
| 2024-08-06 | 45.56 | 46.18 | 1.36 | 3.03 | 60261.83 | 27431.17 | 21.91 |
| 2024-08-05 | 44.10 | 44.82 | 0.77 | 1.75 | 77281.10 | 35186.27 | 28.10 |
| 2024-08-02 | 45.99 | 44.05 | -2.17 | -4.70 | 55302.33 | 24864.28 | 20.11 |
| 2024-08-01 | 46.20 | 46.22 | -1.38 | -2.90 | 86964.74 | 40231.19 | 31.62 |
| 2024-07-31 | 40.43 | 47.60 | 6.58 | 16.04 | 111789.20 | 51444.37 | 40.65 |
| 2024-07-30 | 39.50 | 41.02 | 2.00 | 5.13 | 64426.72 | 26174.77 | 23.43 |
| 2024-07-29 | 38.51 | 39.02 | 0.16 | 0.41 | 25010.16 | 9673.90 | 9.09 |
| 2024-07-26 | 38.28 | 38.86 | 0.96 | 2.53 | 25702.42 | 9918.17 | 9.35 |
| 2024-07-25 | 38.10 | 37.90 | -0.52 | -1.35 | 28501.17 | 10870.47 | 10.36 |
| 2024-07-24 | 39.21 | 38.42 | -1.22 | -3.08 | 42297.58 | 16489.08 | 15.38 |
| 2024-07-23 | 42.00 | 39.64 | -0.35 | -0.88 | 54067.03 | 22170.12 | 19.66 |
| 2024-07-22 | 40.59 | 39.99 | 0.03 | 0.08 | 21123.00 | 8490.45 | 7.68 |
| 2024-07-19 | 39.81 | 39.96 | -0.33 | -0.82 | 24495.58 | 9921.57 | 8.91 |
| 2024-07-18 | 40.64 | 40.29 | -0.42 | -1.03 | 30713.84 | 12244.95 | 11.17 |
| 2024-07-17 | 43.57 | 40.71 | -2.87 | -6.59 | 39265.58 | 16353.04 | 14.28 |
| 2024-07-16 | 43.53 | 43.58 | 0.05 | 0.12 | 24835.77 | 10745.93 | 9.03 |
| 2024-07-15 | 44.05 | 43.53 | -0.63 | -1.43 | 22502.98 | 9794.12 | 8.18 |
| 2024-07-12 | 44.00 | 44.16 | -0.67 | -1.50 | 28089.97 | 12406.07 | 10.21 |
| 2024-07-11 | 44.46 | 44.83 | 0.97 | 2.21 | 48431.87 | 21816.18 | 17.61 |
| 2024-07-10 | 43.23 | 43.86 | 0.18 | 0.41 | 41189.00 | 18164.09 | 14.98 |
| 2024-07-09 | 42.18 | 43.68 | 1.63 | 3.88 | 43393.68 | 18574.27 | 15.78 |
| 2024-07-08 | 43.35 | 42.05 | -1.98 | -4.50 | 50619.98 | 21491.71 | 18.41 |
| 2024-07-05 | 46.98 | 44.03 | -4.35 | -8.99 | 68325.32 | 30627.64 | 24.85 |
| 2024-07-04 | 49.14 | 48.38 | 0.99 | 2.09 | 82135.82 | 40988.79 | 29.87 |
| 2024-07-03 | 49.99 | 47.39 | -1.60 | -3.27 | 46882.80 | 22906.36 | 17.05 |
| 2024-07-02 | 47.64 | 48.99 | 1.29 | 2.70 | 54814.05 | 26609.72 | 19.93 |
| 2024-07-01 | 47.10 | 47.70 | -0.21 | -0.44 | 52717.04 | 24374.62 | 19.17 |
| 2024-06-28 | 47.56 | 47.91 | -0.59 | -1.22 | 51984.26 | 25183.83 | 18.90 |
| 2024-06-27 | 49.50 | 48.50 | -1.05 | -2.12 | 65683.48 | 32937.33 | 23.88 |
| 2024-06-26 | 49.00 | 49.55 | -0.67 | -1.33 | 76595.35 | 36661.22 | 27.85 |
| 2024-06-25 | 48.20 | 50.22 | 2.94 | 6.22 | 88454.93 | 44257.97 | 32.17 |
| 2024-06-24 | 47.60 | 47.28 | -1.56 | -3.19 | 64897.04 | 31919.37 | 23.60 |
| 2024-06-21 | 48.29 | 48.84 | 0.77 | 1.60 | 67161.25 | 32736.68 | 24.42 |
| 2024-06-20 | 50.00 | 48.07 | -1.94 | -3.88 | 71415.07 | 35123.96 | 25.97 |
| 2024-06-19 | 53.00 | 50.01 | -4.64 | -8.49 | 104003.54 | 53077.67 | 37.82 |
| 2024-06-18 | 53.60 | 54.65 | 1.09 | 2.04 | 109901.43 | 59463.13 | 39.96 |
| 2024-06-17 | 52.81 | 53.56 | 0.03 | 0.06 | 104651.65 | 55933.67 | 38.06 |
| 2024-06-14 | 56.67 | 53.53 | -3.96 | -6.89 | 150876.24 | 81149.35 | 54.86 |
| 2024-06-13 | 47.71 | 57.49 | 9.58 | 20.00 | 137093.26 | 71286.16 | 49.85 |
| 2024-06-12 | 46.58 | 47.91 | 1.55 | 3.34 | 109095.53 | 52901.59 | 39.67 |
| 2024-06-11 | 46.00 | 46.36 | -0.61 | -1.30 | 93815.82 | 42508.84 | 34.11 |
| 2024-06-07 | 48.50 | 46.97 | -0.09 | -0.19 | 117406.51 | 56481.35 | 42.69 |
| 2024-06-06 | 54.95 | 47.06 | -9.14 | -16.26 | 161936.80 | 81976.34 | 58.89 |
| 2024-06-05 | 50.10 | 56.20 | 4.01 | 7.68 | 172125.31 | 93002.72 | 62.59 |
| 2024-06-04 | 58.00 | 52.19 | -2.79 | -5.08 | 193431.23 | 110432.00 | 70.34 |
| 2024-06-03 | 55.00 | 54.98 | 7.27 | 15.24 | 186852.70 | 103136.16 | 67.95 |
| 2024-05-31 | 40.54 | 47.71 | 7.95 | 20.00 | 115310.69 | 52486.70 | 41.93 |
| 2024-05-30 | 37.88 | 39.76 | 1.72 | 4.52 | 45231.28 | 17789.31 | 16.45 |
| 2024-05-29 | 36.88 | 38.04 | 0.95 | 2.56 | 24572.20 | 9352.22 | 8.94 |
| 2024-05-28 | 36.97 | 37.09 | 0.09 | 0.24 | 19471.20 | 7196.38 | 7.08 |
| 2024-05-27 | 37.30 | 37.00 | -0.30 | -0.80 | 20715.26 | 7541.46 | 7.53 |
| 2024-05-24 | 38.00 | 37.30 | -1.07 | -2.79 | 28254.46 | 10722.02 | 10.27 |
| 2024-05-23 | 37.37 | 38.37 | 0.42 | 1.11 | 43740.88 | 16982.90 | 15.91 |
| 2024-05-22 | 36.42 | 37.95 | 1.48 | 4.06 | 33187.20 | 12571.76 | 12.07 |
| 2024-05-21 | 37.05 | 36.47 | -0.56 | -1.51 | 17417.60 | 6326.65 | 6.33 |
| 2024-05-20 | 37.71 | 37.43 | -0.12 | -0.32 | 21263.98 | 7983.78 | 7.73 |
| 2024-05-17 | 37.55 | 37.55 | 0.00 | 0.00 | 20340.19 | 7582.25 | 7.40 |
| 2024-05-16 | 37.67 | 37.55 | -0.12 | -0.32 | 27022.15 | 10156.98 | 9.83 |
| 2024-05-15 | 37.67 | 37.67 | -0.11 | -0.29 | 27524.89 | 10387.82 | 10.01 |
| 2024-05-14 | 36.30 | 37.78 | 2.62 | 7.45 | 45651.41 | 17304.78 | 16.60 |
日K线
周K线
月K线
