乔锋智能(301603)股票信息
| 股票代码 | 301603 |
| 股票名称 | 乔锋智能 |
| 最新价/元 | 49.08 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 0.57 |
| 买入/元 | 49.07 |
| 卖出/元 | 49.08 |
| 昨收/元 | 48.80 |
| 今开/元 | 49.41 |
| 最高/元 | 52.40 |
| 最低/元 | 48.86 |
| 成交量/手 | 51744.48 |
| 成交额/万 | 26138.25 |
| 股净值/元 | 26.25 |
| 市净率 | 4.37 |
| 总市值/万 | 592690.08 |
| 流通值/万 | 112600.00 |
| 换手率/% | 22.55 |
| 入市日期 | 2024-07-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
乔锋智能(301603)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 | 49.41 | 49.08 | 0.28 | 0.57 | 51744.48 | 26138.25 | 22.55 |
| 2024-10-09 | 52.50 | 48.80 | -7.56 | -13.41 | 70138.32 | 36280.92 | 30.57 |
| 2024-10-08 | 55.88 | 56.36 | 9.16 | 19.41 | 98844.31 | 52778.43 | 43.08 |
| 2024-09-30 | 41.90 | 47.20 | 7.18 | 17.94 | 84674.66 | 37126.63 | 36.91 |
| 2024-09-27 | 37.89 | 40.02 | 2.61 | 6.98 | 55783.15 | 21790.34 | 24.31 |
| 2024-09-26 | 36.60 | 37.41 | 0.54 | 1.47 | 29738.38 | 11024.32 | 12.96 |
| 2024-09-25 | 36.14 | 36.87 | 0.97 | 2.70 | 36212.30 | 13294.13 | 15.78 |
| 2024-09-24 | 35.01 | 35.90 | 1.11 | 3.19 | 26228.25 | 9290.88 | 11.43 |
| 2024-09-23 | 34.35 | 34.79 | 0.27 | 0.78 | 13483.25 | 4678.99 | 5.88 |
| 2024-09-20 | 34.98 | 34.52 | -0.50 | -1.43 | 16141.00 | 5611.15 | 7.04 |
| 2024-09-19 | 34.50 | 35.02 | 0.62 | 1.80 | 20084.86 | 7012.18 | 8.75 |
| 2024-09-18 | 34.98 | 34.40 | -0.59 | -1.69 | 20396.58 | 6984.33 | 8.89 |
| 2024-09-13 | 36.19 | 34.99 | -1.29 | -3.56 | 25243.72 | 8979.40 | 11.00 |
| 2024-09-12 | 37.17 | 36.28 | -0.99 | -2.66 | 30896.09 | 11374.21 | 13.47 |
| 2024-09-11 | 37.13 | 37.27 | 0.10 | 0.27 | 26490.66 | 9795.69 | 11.55 |
| 2024-09-10 | 36.56 | 37.17 | 0.61 | 1.67 | 24830.91 | 9182.72 | 10.82 |
| 2024-09-09 | 36.05 | 36.56 | 0.13 | 0.36 | 17869.94 | 6475.91 | 7.79 |
| 2024-09-06 | 37.38 | 36.43 | -0.84 | -2.25 | 26787.93 | 9897.01 | 11.68 |
| 2024-09-05 | 36.78 | 37.27 | 0.41 | 1.11 | 27039.93 | 10021.95 | 11.79 |
| 2024-09-04 | 36.63 | 36.86 | -0.05 | -0.14 | 18958.00 | 6944.29 | 8.26 |
| 2024-09-03 | 36.10 | 36.91 | 0.74 | 2.05 | 24863.01 | 9142.26 | 10.84 |
| 2024-09-02 | 37.36 | 36.17 | -1.40 | -3.73 | 32726.21 | 12054.23 | 14.26 |
| 2024-08-30 | 36.74 | 37.57 | 0.31 | 0.83 | 50082.93 | 18849.44 | 21.83 |
| 2024-08-28 | 36.81 | 36.47 | 1.09 | 3.08 | 47940.20 | 17684.05 | 20.90 |
| 2024-08-27 | 35.77 | 35.38 | -0.62 | -1.72 | 22491.55 | 7989.78 | 9.80 |
| 2024-08-26 | 35.55 | 36.00 | 0.30 | 0.84 | 24177.96 | 8716.06 | 10.54 |
| 2024-08-23 | 35.65 | 35.70 | 0.13 | 0.37 | 23451.11 | 8352.45 | 10.22 |
| 2024-08-22 | 36.83 | 35.57 | -1.27 | -3.45 | 29378.79 | 10610.75 | 12.81 |
| 2024-08-21 | 36.61 | 36.84 | -0.14 | -0.38 | 22945.30 | 8468.08 | 10.00 |
| 2024-08-20 | 36.46 | 36.98 | 0.58 | 1.59 | 31378.07 | 11481.30 | 13.68 |
| 2024-08-19 | 37.77 | 36.40 | -1.35 | -3.58 | 36387.29 | 13439.77 | 15.86 |
| 2024-08-16 | 38.45 | 37.75 | -0.54 | -1.41 | 37389.99 | 14372.08 | 16.30 |
| 2024-08-15 | 37.92 | 38.29 | -0.01 | -0.03 | 33847.11 | 12923.62 | 14.75 |
| 2024-08-14 | 38.72 | 38.30 | -0.66 | -1.69 | 29957.85 | 11560.66 | 13.06 |
| 2024-08-13 | 38.20 | 38.96 | 0.54 | 1.41 | 33001.77 | 12691.10 | 14.38 |
| 2024-08-12 | 39.56 | 38.42 | -1.96 | -4.85 | 51950.70 | 20140.51 | 22.64 |
| 2024-08-09 | 41.09 | 40.38 | -0.90 | -2.18 | 58693.65 | 24249.33 | 25.58 |
| 2024-08-08 | 42.92 | 41.28 | -2.62 | -5.97 | 90034.44 | 37549.39 | 39.24 |
| 2024-08-07 | 41.72 | 43.90 | 3.09 | 7.57 | 111558.73 | 48561.54 | 48.63 |
| 2024-08-06 | 40.50 | 40.81 | 0.90 | 2.26 | 39587.38 | 16103.13 | 17.26 |
| 2024-08-05 | 40.41 | 39.91 | -1.31 | -3.18 | 48426.51 | 19723.12 | 21.11 |
| 2024-08-02 | 40.96 | 41.22 | -0.14 | -0.34 | 50957.19 | 21141.60 | 22.21 |
| 2024-08-01 | 42.65 | 41.36 | -1.74 | -4.04 | 69335.90 | 29146.89 | 30.22 |
| 2024-07-31 | 42.00 | 43.10 | 0.90 | 2.13 | 79330.54 | 33970.21 | 34.58 |
| 2024-07-30 | 40.28 | 42.20 | 1.62 | 3.99 | 82463.92 | 34586.25 | 35.94 |
| 2024-07-29 | 41.20 | 40.58 | -1.13 | -2.71 | 58374.11 | 23939.02 | 25.44 |
| 2024-07-26 | 39.72 | 41.71 | 2.11 | 5.33 | 85670.51 | 35106.91 | 37.34 |
| 2024-07-25 | 39.42 | 39.60 | -0.47 | -1.17 | 57405.64 | 22662.49 | 25.02 |
| 2024-07-24 | 41.12 | 40.07 | -2.50 | -5.87 | 79537.71 | 32482.87 | 34.67 |
| 2024-07-23 | 42.77 | 42.57 | 0.29 | 0.69 | 97874.98 | 42434.24 | 42.66 |
| 2024-07-22 | 42.60 | 42.28 | 0.31 | 0.74 | 66025.13 | 28138.21 | 28.78 |
| 2024-07-19 | 42.28 | 41.97 | -1.36 | -3.14 | 83990.97 | 35764.87 | 36.61 |
| 2024-07-18 | 41.12 | 43.33 | 1.51 | 3.61 | 98148.38 | 42050.77 | 42.78 |
| 2024-07-17 | 42.59 | 41.82 | -2.93 | -6.55 | 92070.62 | 38974.65 | 40.13 |
| 2024-07-16 | 43.80 | 44.75 | 1.27 | 2.92 | 119301.60 | 52605.20 | 52.00 |
| 2024-07-15 | 45.00 | 43.48 | -2.76 | -5.97 | 95959.29 | 42289.76 | 41.83 |
| 2024-07-12 | 48.15 | 46.24 | -5.76 | -11.08 | 136422.97 | 65193.38 | 59.46 |
| 2024-07-11 | 57.00 | 52.00 | -2.00 | -3.70 | 163092.41 | 94867.33 | 71.09 |
| 2024-07-10 | 58.88 | 54.00 | -4.88 | -8.29 | 181639.91 | 103234.82 | 79.17 |
日K线
周K线
月K线
