美信科技(301577)股票信息
| 股票代码 | 301577 |
| 股票名称 | 美信科技 |
| 最新价/元 | 56.20 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -0.27 |
| 买入/元 | 56.20 |
| 卖出/元 | 56.31 |
| 昨收/元 | 56.35 |
| 今开/元 | 58.00 |
| 最高/元 | 58.97 |
| 最低/元 | 56.07 |
| 成交量/手 | 15590.22 |
| 成交额/万 | 8970.84 |
| 股净值/元 | 33.86 |
| 市净率 | 3.35 |
| 总市值/万 | 248741.20 |
| 流通值/万 | 62354.74 |
| 换手率/% | 14.05 |
| 入市日期 | 2024-01-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
美信科技(301577)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 | 58.00 | 56.20 | -0.15 | -0.27 | 15590.22 | 8970.84 | 14.05 |
| 2024-10-09 | 61.71 | 56.35 | -10.14 | -15.25 | 25427.00 | 15235.31 | 22.92 |
| 2024-10-08 | 68.88 | 66.49 | 7.99 | 13.66 | 35314.44 | 22687.06 | 31.83 |
| 2024-09-30 | 53.90 | 58.50 | 7.04 | 13.68 | 28769.44 | 16065.16 | 25.93 |
| 2024-09-27 | 49.49 | 51.46 | 3.21 | 6.65 | 17363.00 | 8734.38 | 15.65 |
| 2024-09-26 | 46.80 | 48.25 | 1.02 | 2.16 | 11872.00 | 5667.50 | 10.70 |
| 2024-09-25 | 46.95 | 47.23 | 0.55 | 1.18 | 11175.00 | 5303.90 | 10.07 |
| 2024-09-24 | 45.32 | 46.68 | 1.08 | 2.37 | 8954.23 | 4113.73 | 8.07 |
| 2024-09-23 | 44.65 | 45.60 | 0.49 | 1.09 | 5813.00 | 2646.62 | 5.24 |
| 2024-09-20 | 45.32 | 45.11 | -0.22 | -0.49 | 5053.00 | 2277.31 | 4.55 |
| 2024-09-19 | 45.31 | 45.33 | 0.45 | 1.00 | 5817.64 | 2639.17 | 5.24 |
| 2024-09-18 | 45.60 | 44.88 | -0.78 | -1.71 | 4779.64 | 2141.56 | 4.31 |
| 2024-09-13 | 46.95 | 45.66 | -1.14 | -2.44 | 5656.00 | 2601.48 | 5.10 |
| 2024-09-12 | 47.58 | 46.80 | -0.51 | -1.08 | 4651.00 | 2211.49 | 4.19 |
| 2024-09-11 | 47.69 | 47.31 | -0.50 | -1.05 | 4290.00 | 2035.54 | 3.87 |
| 2024-09-10 | 47.31 | 47.81 | 0.63 | 1.34 | 4733.00 | 2243.61 | 4.27 |
| 2024-09-09 | 46.90 | 47.18 | 0.32 | 0.68 | 4076.00 | 1917.33 | 3.67 |
| 2024-09-06 | 48.51 | 46.86 | -1.73 | -3.56 | 6568.00 | 3113.45 | 5.92 |
| 2024-09-05 | 48.03 | 48.59 | 0.25 | 0.52 | 5486.44 | 2656.95 | 4.94 |
| 2024-09-04 | 48.02 | 48.34 | -0.31 | -0.64 | 6760.44 | 3245.46 | 6.09 |
| 2024-09-03 | 48.04 | 48.65 | 0.51 | 1.06 | 5175.00 | 2510.03 | 4.66 |
| 2024-09-02 | 50.04 | 48.14 | -1.88 | -3.76 | 7513.00 | 3683.09 | 6.77 |
| 2024-08-30 | 49.01 | 50.02 | 1.02 | 2.08 | 8384.44 | 4213.09 | 7.56 |
| 2024-08-29 | 47.84 | 49.00 | 0.95 | 1.98 | 6384.00 | 3114.28 | 5.75 |
| 2024-08-28 | 48.11 | 48.05 | -0.51 | -1.05 | 5368.00 | 2593.91 | 4.84 |
| 2024-08-27 | 48.98 | 48.56 | -0.42 | -0.86 | 7665.00 | 3749.77 | 6.91 |
| 2024-08-26 | 50.03 | 48.98 | -2.37 | -4.62 | 12760.00 | 6205.32 | 11.50 |
| 2024-08-23 | 50.87 | 51.35 | 0.15 | 0.29 | 7776.00 | 3964.13 | 7.01 |
| 2024-08-22 | 53.00 | 51.20 | -1.73 | -3.27 | 8537.00 | 4427.46 | 7.69 |
| 2024-08-21 | 52.24 | 52.93 | 0.53 | 1.01 | 9330.00 | 4943.71 | 8.41 |
| 2024-08-20 | 52.88 | 52.40 | 0.08 | 0.15 | 9081.00 | 4788.74 | 8.18 |
| 2024-08-19 | 53.80 | 52.32 | -2.13 | -3.91 | 10994.00 | 5803.24 | 9.91 |
| 2024-08-16 | 54.15 | 54.45 | 0.44 | 0.82 | 13334.14 | 7323.18 | 12.02 |
| 2024-08-15 | 54.47 | 54.01 | -0.49 | -0.90 | 9581.00 | 5182.06 | 8.64 |
| 2024-08-14 | 54.10 | 54.50 | 0.52 | 0.96 | 10501.00 | 5720.49 | 9.46 |
| 2024-08-13 | 53.26 | 53.98 | 0.67 | 1.26 | 7310.00 | 3899.65 | 6.59 |
| 2024-08-12 | 52.99 | 53.31 | -0.18 | -0.34 | 10890.00 | 5779.27 | 9.82 |
| 2024-08-09 | 52.80 | 53.49 | 0.98 | 1.87 | 12113.00 | 6492.33 | 10.92 |
| 2024-08-08 | 54.00 | 52.51 | -1.79 | -3.30 | 11744.00 | 6189.47 | 10.58 |
| 2024-08-07 | 52.95 | 54.30 | 1.20 | 2.26 | 14419.00 | 7862.29 | 13.00 |
| 2024-08-06 | 53.10 | 53.10 | 0.49 | 0.93 | 10124.00 | 5373.37 | 9.12 |
| 2024-08-05 | 54.90 | 52.61 | -3.23 | -5.78 | 14563.72 | 7860.84 | 13.13 |
| 2024-08-02 | 58.56 | 55.84 | -3.31 | -5.60 | 20408.00 | 11626.40 | 18.39 |
| 2024-08-01 | 60.59 | 59.15 | -0.51 | -0.86 | 15888.00 | 9513.82 | 14.32 |
| 2024-07-31 | 58.19 | 59.66 | 1.19 | 2.04 | 16800.03 | 9895.51 | 15.14 |
| 2024-07-30 | 59.02 | 58.47 | -0.68 | -1.15 | 13483.00 | 7876.46 | 12.15 |
| 2024-07-29 | 59.87 | 59.15 | -1.06 | -1.76 | 16819.00 | 10068.15 | 15.16 |
| 2024-07-26 | 58.21 | 60.21 | 1.10 | 1.86 | 21712.49 | 12892.27 | 19.57 |
| 2024-07-25 | 59.80 | 59.11 | 0.54 | 0.92 | 19063.00 | 11248.96 | 17.18 |
| 2024-07-24 | 60.58 | 58.57 | -1.81 | -3.00 | 20894.49 | 12557.64 | 18.83 |
| 2024-07-23 | 61.40 | 60.38 | -0.34 | -0.56 | 19864.52 | 12030.77 | 17.90 |
| 2024-07-22 | 58.94 | 60.72 | 1.04 | 1.74 | 16959.26 | 10295.44 | 15.29 |
| 2024-07-19 | 58.05 | 59.68 | 0.86 | 1.46 | 17118.00 | 10243.85 | 15.43 |
| 2024-07-18 | 58.50 | 58.82 | -1.07 | -1.79 | 17854.00 | 10337.90 | 16.09 |
| 2024-07-17 | 63.14 | 59.89 | -3.66 | -5.76 | 24757.49 | 15150.87 | 22.31 |
| 2024-07-16 | 61.55 | 63.55 | 2.58 | 4.23 | 29694.67 | 18734.66 | 26.76 |
| 2024-07-15 | 62.10 | 60.97 | -1.73 | -2.76 | 19167.12 | 11750.17 | 17.28 |
| 2024-07-12 | 65.70 | 62.70 | -4.35 | -6.49 | 29806.64 | 18969.74 | 26.86 |
| 2024-07-11 | 67.00 | 67.05 | 1.45 | 2.21 | 32118.84 | 21216.86 | 28.95 |
| 2024-07-10 | 68.58 | 65.60 | -4.76 | -6.77 | 35323.75 | 23518.82 | 31.84 |
| 2024-07-09 | 63.78 | 70.36 | 4.91 | 7.50 | 43150.64 | 29579.23 | 38.89 |
| 2024-07-08 | 64.01 | 65.45 | 1.45 | 2.27 | 34638.64 | 22512.48 | 31.22 |
| 2024-07-05 | 65.00 | 64.00 | -2.00 | -3.03 | 26925.15 | 17173.47 | 24.27 |
| 2024-07-04 | 69.88 | 66.00 | -2.80 | -4.07 | 32642.12 | 21841.35 | 29.42 |
| 2024-07-03 | 75.15 | 68.80 | -8.98 | -11.55 | 44110.11 | 31172.07 | 39.76 |
| 2024-07-02 | 78.63 | 77.78 | -3.79 | -4.65 | 53899.34 | 41154.57 | 48.58 |
| 2024-07-01 | 87.66 | 81.57 | -3.43 | -4.04 | 54842.61 | 45576.14 | 49.43 |
| 2024-06-28 | 72.95 | 85.00 | 11.02 | 14.90 | 61749.25 | 50211.09 | 55.65 |
| 2024-06-27 | 66.22 | 73.98 | 6.58 | 9.76 | 50230.79 | 37480.00 | 45.27 |
| 2024-06-26 | 67.21 | 67.40 | -2.46 | -3.52 | 36675.41 | 24243.95 | 33.06 |
| 2024-06-25 | 66.60 | 69.86 | 3.26 | 4.90 | 51796.90 | 34864.62 | 46.68 |
| 2024-06-24 | 62.14 | 66.60 | 4.60 | 7.42 | 53438.98 | 35979.16 | 48.16 |
| 2024-06-21 | 66.20 | 62.00 | -7.99 | -11.42 | 47314.29 | 30339.96 | 42.64 |
| 2024-06-20 | 61.77 | 69.99 | 6.98 | 11.08 | 59535.58 | 40282.22 | 53.66 |
| 2024-06-19 | 62.87 | 63.01 | -1.48 | -2.30 | 61808.02 | 39614.99 | 55.71 |
| 2024-06-18 | 58.00 | 64.49 | 9.57 | 17.43 | 64983.45 | 40892.65 | 58.57 |
| 2024-06-17 | 51.59 | 54.92 | 2.72 | 5.21 | 36514.00 | 19891.52 | 32.91 |
| 2024-06-14 | 50.30 | 52.20 | 1.84 | 3.65 | 23175.02 | 11855.72 | 20.89 |
| 2024-06-13 | 48.76 | 50.36 | 1.51 | 3.09 | 22711.02 | 11523.01 | 20.47 |
| 2024-06-12 | 47.68 | 48.85 | 1.22 | 2.56 | 14139.02 | 6892.88 | 12.74 |
| 2024-06-11 | 46.84 | 47.63 | 0.93 | 1.99 | 10360.02 | 4826.98 | 9.34 |
| 2024-06-07 | 46.24 | 46.70 | 0.82 | 1.79 | 11413.04 | 5310.61 | 10.29 |
| 2024-06-06 | 47.90 | 45.88 | -1.92 | -4.02 | 16524.60 | 7818.17 | 14.89 |
| 2024-06-05 | 49.88 | 47.80 | -3.10 | -6.09 | 22011.40 | 10705.40 | 19.84 |
| 2024-06-04 | 51.85 | 50.90 | -0.99 | -1.91 | 17247.00 | 8666.29 | 15.54 |
| 2024-06-03 | 50.74 | 51.89 | 1.04 | 2.05 | 20607.60 | 10657.73 | 18.57 |
| 2024-05-31 | 49.00 | 50.85 | 1.85 | 3.78 | 21357.00 | 10852.43 | 19.25 |
| 2024-05-30 | 49.00 | 49.00 | -0.37 | -0.75 | 16713.00 | 8203.42 | 15.06 |
| 2024-05-29 | 48.55 | 49.37 | 1.25 | 2.60 | 19404.41 | 9565.57 | 17.49 |
| 2024-05-28 | 49.66 | 48.92 | -1.92 | -3.78 | 19452.52 | 9571.81 | 17.53 |
| 2024-05-27 | 53.41 | 50.84 | -3.08 | -5.71 | 29923.36 | 15221.83 | 26.97 |
| 2024-05-24 | 61.20 | 53.92 | 0.62 | 1.16 | 43554.77 | 24948.27 | 39.26 |
| 2024-05-23 | 52.52 | 53.30 | 0.49 | 0.93 | 33250.32 | 17907.65 | 29.97 |
| 2024-05-22 | 50.70 | 52.81 | 1.53 | 2.98 | 20977.08 | 10922.11 | 18.91 |
| 2024-05-21 | 51.19 | 51.28 | 0.80 | 1.59 | 21296.03 | 10994.12 | 19.19 |
| 2024-05-20 | 50.61 | 50.48 | -0.62 | -1.21 | 16287.12 | 8169.07 | 14.68 |
| 2024-05-17 | 48.09 | 51.10 | 3.51 | 7.38 | 26229.86 | 13220.80 | 23.64 |
| 2024-05-16 | 46.70 | 47.59 | 1.24 | 2.68 | 10211.08 | 4864.24 | 9.20 |
| 2024-05-15 | 47.00 | 46.35 | -0.86 | -1.82 | 8630.00 | 4044.48 | 7.78 |
| 2024-05-14 | 46.09 | 47.21 | 1.28 | 2.79 | 9469.10 | 4445.09 | 8.53 |
日K线
周K线
月K线
