辰奕智能(301578)股票信息
| 股票代码 | 301578 |
| 股票名称 | 辰奕智能 |
| 最新价/元 | 53.45 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 0.68 |
| 买入/元 | 53.45 |
| 卖出/元 | 53.47 |
| 昨收/元 | 53.09 |
| 今开/元 | 54.09 |
| 最高/元 | 55.93 |
| 最低/元 | 51.10 |
| 成交量/手 | 36391.01 |
| 成交额/万 | 19569.23 |
| 股净值/元 | 21.21 |
| 市净率 | 3.66 |
| 总市值/万 | 333528.00 |
| 流通值/万 | 83382.00 |
| 换手率/% | 23.33 |
| 入市日期 | 2023-12-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
辰奕智能(301578)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 | 54.09 | 53.45 | 0.36 | 0.68 | 36391.01 | 19569.23 | 23.33 |
| 2024-10-09 | 61.47 | 53.09 | -12.43 | -18.97 | 59357.44 | 35059.18 | 38.05 |
| 2024-10-08 | 65.52 | 65.52 | 10.92 | 20.00 | 73591.94 | 46109.06 | 47.17 |
| 2024-09-30 | 47.78 | 54.60 | 9.08 | 19.95 | 69121.67 | 35317.43 | 44.31 |
| 2024-09-27 | 42.50 | 45.52 | 2.96 | 6.96 | 63093.20 | 28166.01 | 40.44 |
| 2024-09-26 | 42.00 | 42.56 | 0.10 | 0.24 | 43312.91 | 18197.74 | 27.76 |
| 2024-09-25 | 39.95 | 42.46 | 2.21 | 5.49 | 55308.10 | 22892.31 | 35.45 |
| 2024-09-24 | 39.50 | 40.25 | 0.35 | 0.88 | 38199.80 | 14983.39 | 24.49 |
| 2024-09-23 | 40.51 | 39.90 | -1.18 | -2.87 | 28980.84 | 11618.58 | 18.58 |
| 2024-09-20 | 39.76 | 41.08 | 1.32 | 3.32 | 45288.39 | 18232.93 | 29.03 |
| 2024-09-19 | 38.30 | 39.76 | 1.97 | 5.21 | 40602.54 | 15999.74 | 26.03 |
| 2024-09-18 | 38.49 | 37.79 | -1.19 | -3.05 | 27124.77 | 10335.56 | 17.39 |
| 2024-09-13 | 39.14 | 38.98 | -1.16 | -2.89 | 38898.66 | 15030.26 | 24.94 |
| 2024-09-12 | 37.68 | 40.14 | 3.16 | 8.55 | 62313.42 | 24815.66 | 39.94 |
| 2024-09-11 | 37.05 | 36.98 | -0.77 | -2.04 | 15738.06 | 5835.46 | 10.09 |
| 2024-09-10 | 37.11 | 37.75 | 0.73 | 1.97 | 20025.56 | 7440.88 | 12.84 |
| 2024-09-09 | 36.83 | 37.02 | 0.06 | 0.16 | 17788.09 | 6597.14 | 11.40 |
| 2024-09-06 | 38.25 | 36.96 | -1.72 | -4.45 | 29462.96 | 10996.82 | 18.89 |
| 2024-09-05 | 39.63 | 38.68 | -1.11 | -2.79 | 27135.28 | 10543.86 | 17.39 |
| 2024-09-04 | 40.30 | 39.79 | -1.53 | -3.70 | 31741.36 | 12620.24 | 20.35 |
| 2024-09-03 | 40.11 | 41.32 | 1.22 | 3.04 | 46138.39 | 18544.95 | 29.58 |
| 2024-09-02 | 41.45 | 40.10 | -1.59 | -3.81 | 38318.39 | 15694.36 | 24.56 |
| 2024-08-30 | 39.82 | 41.69 | 1.91 | 4.80 | 55605.46 | 22998.36 | 35.64 |
| 2024-08-29 | 38.18 | 39.78 | 0.42 | 1.07 | 43420.16 | 17066.33 | 27.83 |
| 2024-08-28 | 40.10 | 39.36 | -2.75 | -6.53 | 46439.06 | 18238.38 | 29.77 |
| 2024-08-27 | 43.89 | 42.11 | -4.10 | -8.87 | 57169.96 | 24691.94 | 36.65 |
| 2024-08-26 | 44.95 | 46.21 | 1.41 | 3.15 | 77763.30 | 35727.04 | 49.85 |
| 2024-08-23 | 41.45 | 44.80 | 1.10 | 2.52 | 76204.98 | 33762.29 | 48.85 |
| 2024-08-22 | 45.20 | 43.70 | -0.59 | -1.33 | 92047.54 | 42206.58 | 59.00 |
| 2024-08-21 | 43.00 | 44.29 | -3.48 | -7.29 | 93628.23 | 41839.75 | 60.02 |
| 2024-08-20 | 40.47 | 47.77 | 7.96 | 20.00 | 92388.02 | 40682.06 | 59.22 |
| 2024-08-19 | 43.50 | 39.81 | -2.69 | -6.33 | 81984.85 | 33180.69 | 52.55 |
| 2024-08-16 | 35.52 | 42.50 | 7.08 | 19.99 | 81482.84 | 33408.09 | 52.23 |
| 2024-08-15 | 35.01 | 35.42 | 0.22 | 0.63 | 9286.96 | 3285.26 | 5.95 |
| 2024-08-14 | 34.89 | 35.20 | 0.30 | 0.86 | 8377.72 | 2958.45 | 5.37 |
| 2024-08-13 | 34.50 | 34.90 | 0.48 | 1.40 | 4956.57 | 1714.82 | 3.18 |
| 2024-08-12 | 34.90 | 34.42 | -0.57 | -1.63 | 6044.66 | 2089.89 | 3.87 |
| 2024-08-09 | 35.00 | 34.99 | 0.09 | 0.26 | 7152.40 | 2524.56 | 4.58 |
| 2024-08-08 | 36.01 | 34.90 | -1.32 | -3.64 | 12366.50 | 4349.72 | 7.93 |
| 2024-08-07 | 36.10 | 36.22 | -0.18 | -0.50 | 11801.96 | 4302.76 | 7.57 |
| 2024-08-06 | 36.99 | 36.40 | 0.77 | 2.16 | 11545.61 | 4178.72 | 7.40 |
| 2024-08-05 | 36.73 | 35.63 | -1.40 | -3.78 | 14213.16 | 5170.27 | 9.11 |
| 2024-08-02 | 37.96 | 37.03 | -1.40 | -3.64 | 20419.15 | 7702.23 | 13.09 |
| 2024-08-01 | 38.26 | 38.43 | -0.13 | -0.34 | 25947.39 | 10091.98 | 16.63 |
| 2024-07-31 | 36.80 | 38.56 | 1.32 | 3.55 | 31981.14 | 12059.43 | 20.50 |
| 2024-07-30 | 36.20 | 37.24 | 0.90 | 2.48 | 24442.47 | 9066.52 | 15.67 |
| 2024-07-29 | 35.96 | 36.34 | -0.22 | -0.60 | 17851.89 | 6406.67 | 11.44 |
| 2024-07-26 | 37.67 | 36.56 | 1.27 | 3.60 | 24389.72 | 9001.47 | 15.63 |
| 2024-07-25 | 35.38 | 35.29 | -0.69 | -1.92 | 11641.16 | 4138.13 | 7.46 |
| 2024-07-24 | 35.14 | 35.98 | 0.72 | 2.04 | 15453.54 | 5496.77 | 9.91 |
| 2024-07-23 | 35.80 | 35.26 | -1.08 | -2.97 | 12880.98 | 4611.14 | 8.26 |
| 2024-07-22 | 35.70 | 36.34 | 0.75 | 2.11 | 20803.55 | 7603.50 | 13.34 |
| 2024-07-19 | 34.70 | 35.59 | 0.84 | 2.42 | 9396.06 | 3318.93 | 6.02 |
| 2024-07-18 | 34.28 | 34.75 | 0.00 | 0.00 | 11022.35 | 3764.01 | 7.07 |
| 2024-07-17 | 36.09 | 34.75 | -1.43 | -3.95 | 12185.11 | 4285.89 | 7.81 |
| 2024-07-16 | 35.88 | 36.18 | 0.28 | 0.78 | 9748.81 | 3511.63 | 6.25 |
| 2024-07-15 | 36.23 | 35.90 | -0.09 | -0.25 | 9063.18 | 3258.66 | 5.81 |
| 2024-07-12 | 36.46 | 35.99 | -0.87 | -2.36 | 12374.86 | 4496.99 | 7.93 |
| 2024-07-11 | 36.43 | 36.86 | 1.28 | 3.60 | 18059.30 | 6573.47 | 11.58 |
| 2024-07-10 | 36.00 | 35.58 | -0.52 | -1.44 | 12166.75 | 4372.49 | 7.80 |
| 2024-07-09 | 34.05 | 36.10 | 1.88 | 5.49 | 16630.16 | 5861.60 | 10.66 |
| 2024-07-08 | 35.01 | 34.22 | -1.28 | -3.61 | 12720.61 | 4391.10 | 8.15 |
| 2024-07-05 | 34.86 | 35.50 | 0.39 | 1.11 | 11925.80 | 4171.77 | 7.64 |
| 2024-07-04 | 36.52 | 35.11 | -1.00 | -2.77 | 16334.65 | 5900.48 | 10.47 |
| 2024-07-03 | 37.18 | 36.11 | -1.22 | -3.27 | 15334.77 | 5577.79 | 9.83 |
| 2024-07-02 | 38.40 | 37.33 | -0.88 | -2.30 | 17292.03 | 6524.97 | 11.08 |
| 2024-07-01 | 39.34 | 38.21 | -1.36 | -3.44 | 25218.16 | 9670.40 | 16.17 |
| 2024-06-28 | 38.28 | 39.57 | 0.40 | 1.02 | 37902.76 | 15070.75 | 24.30 |
| 2024-06-27 | 37.75 | 39.17 | 1.37 | 3.62 | 38112.71 | 14897.95 | 25.77 |
| 2024-06-26 | 36.82 | 37.80 | 0.75 | 2.02 | 19665.55 | 7290.00 | 13.29 |
| 2024-06-25 | 38.20 | 37.05 | -1.00 | -2.63 | 19787.65 | 7356.09 | 13.38 |
| 2024-06-24 | 40.00 | 38.05 | -3.15 | -7.65 | 28216.99 | 11051.44 | 19.08 |
| 2024-06-21 | 41.16 | 41.20 | 0.04 | 0.10 | 25768.88 | 10611.29 | 17.42 |
| 2024-06-20 | 43.20 | 41.16 | -3.76 | -8.37 | 40367.64 | 16979.09 | 27.29 |
| 2024-06-19 | 45.40 | 44.92 | -2.13 | -4.53 | 56749.97 | 25462.10 | 38.36 |
| 2024-06-18 | 42.25 | 47.05 | 4.40 | 10.32 | 77240.84 | 34638.79 | 52.22 |
| 2024-06-17 | 41.88 | 42.65 | -0.29 | -0.68 | 48675.66 | 20573.83 | 32.91 |
| 2024-06-14 | 44.76 | 42.94 | 0.64 | 1.51 | 81825.29 | 35686.38 | 55.32 |
| 2024-06-13 | 35.22 | 42.30 | 7.05 | 20.00 | 41917.28 | 17237.23 | 28.34 |
| 2024-06-12 | 33.90 | 35.25 | 1.27 | 3.74 | 20483.52 | 7170.32 | 13.85 |
| 2024-06-11 | 33.10 | 33.98 | 0.90 | 2.72 | 17148.68 | 5642.38 | 11.59 |
| 2024-06-07 | 33.12 | 33.08 | 0.29 | 0.88 | 17513.91 | 5835.18 | 11.84 |
| 2024-06-06 | 35.49 | 32.79 | -3.42 | -9.45 | 32034.44 | 10809.91 | 21.66 |
| 2024-06-05 | 36.88 | 36.21 | -4.12 | -10.22 | 36158.37 | 13128.51 | 24.44 |
| 2024-06-04 | 53.95 | 53.05 | -1.87 | -3.41 | 18969.44 | 9990.88 | 16.67 |
| 2024-06-03 | 54.44 | 54.92 | 0.23 | 0.42 | 21315.89 | 11750.31 | 18.73 |
| 2024-05-31 | 50.03 | 54.69 | 4.17 | 8.25 | 27331.18 | 14666.32 | 24.02 |
| 2024-05-30 | 50.40 | 50.52 | 0.64 | 1.28 | 14029.00 | 7113.29 | 12.33 |
| 2024-05-29 | 49.20 | 49.88 | 0.46 | 0.93 | 10868.14 | 5437.67 | 9.55 |
| 2024-05-28 | 50.97 | 49.42 | -1.54 | -3.02 | 10162.57 | 5046.88 | 8.93 |
| 2024-05-27 | 52.28 | 50.96 | -2.13 | -4.01 | 17466.87 | 8854.00 | 15.35 |
| 2024-05-24 | 53.80 | 53.09 | -1.34 | -2.46 | 25291.86 | 13477.69 | 22.23 |
| 2024-05-23 | 55.90 | 54.43 | -1.99 | -3.53 | 31407.46 | 17755.75 | 27.60 |
| 2024-05-22 | 53.50 | 56.42 | 2.74 | 5.10 | 28014.87 | 15576.67 | 24.62 |
| 2024-05-21 | 51.95 | 53.68 | 1.73 | 3.33 | 20917.60 | 11178.70 | 18.38 |
| 2024-05-20 | 52.65 | 51.95 | -1.05 | -1.98 | 14806.60 | 7692.13 | 13.01 |
| 2024-05-17 | 50.17 | 53.00 | 2.50 | 4.95 | 23177.49 | 12027.16 | 20.37 |
| 2024-05-16 | 49.09 | 50.50 | 1.12 | 2.27 | 12258.74 | 6146.40 | 10.77 |
| 2024-05-15 | 48.37 | 49.38 | 0.62 | 1.27 | 9024.73 | 4479.80 | 7.93 |
| 2024-05-14 | 47.89 | 48.76 | 1.38 | 2.91 | 6698.65 | 3259.64 | 5.89 |
日K线
周K线
月K线
