精伦电子(600355)股票信息
| 股票代码 | 600355 |
| 股票名称 | 精伦电子 |
| 最新价/元 | 3.64 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.96 |
| 买入/元 | 3.64 |
| 卖出/元 | 3.65 |
| 昨收/元 | 3.57 |
| 今开/元 | 3.53 |
| 最高/元 | 3.76 |
| 最低/元 | 3.50 |
| 成交量/手 | 448109.02 |
| 成交额/万 | 16289.16 |
| 股净值/元 | -40.44 |
| 市净率 | 11.60 |
| 总市值/万 | 179120.47 |
| 流通值/万 | 179120.47 |
| 换手率/% | 9.11 |
| 入市日期 | 2002-06-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
精伦电子(600355)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 | 3.53 | 3.64 | 0.07 | 1.96 | 448109.02 | 16289.16 | 9.11 |
| 2024-10-09 | 3.93 | 3.57 | -0.40 | -10.08 | 593804.88 | 21875.32 | 12.07 |
| 2024-10-08 | 4.17 | 3.97 | 0.17 | 4.47 | 962588.61 | 38166.50 | 19.56 |
| 2024-09-30 | 3.63 | 3.80 | 0.29 | 8.26 | 955384.87 | 35193.24 | 19.41 |
| 2024-09-27 | 3.40 | 3.51 | 0.14 | 4.15 | 415058.69 | 14262.56 | 8.43 |
| 2024-09-26 | 3.31 | 3.37 | 0.04 | 1.20 | 409048.08 | 13658.40 | 8.31 |
| 2024-09-25 | 3.33 | 3.33 | 0.01 | 0.30 | 517868.96 | 17404.51 | 10.52 |
| 2024-09-24 | 3.35 | 3.32 | 0.03 | 0.91 | 530530.63 | 17486.50 | 10.78 |
| 2024-09-23 | 3.32 | 3.29 | -0.01 | -0.30 | 541918.00 | 17942.53 | 11.01 |
| 2024-09-20 | 3.18 | 3.30 | 0.14 | 4.43 | 696109.96 | 23078.28 | 14.15 |
| 2024-09-19 | 3.06 | 3.16 | 0.10 | 3.27 | 305336.33 | 9595.35 | 6.20 |
| 2024-09-18 | 3.05 | 3.06 | 0.01 | 0.33 | 119669.00 | 3626.70 | 2.43 |
| 2024-09-13 | 3.11 | 3.05 | -0.07 | -2.24 | 130728.00 | 4028.31 | 2.66 |
| 2024-09-12 | 3.09 | 3.12 | 0.02 | 0.65 | 162943.00 | 5095.05 | 3.31 |
| 2024-09-11 | 3.13 | 3.10 | -0.05 | -1.59 | 136028.00 | 4215.77 | 2.76 |
| 2024-09-10 | 3.06 | 3.15 | 0.08 | 2.61 | 202814.00 | 6299.14 | 4.12 |
| 2024-09-09 | 3.03 | 3.07 | 0.01 | 0.33 | 107929.00 | 3300.48 | 2.19 |
| 2024-09-06 | 3.13 | 3.06 | -0.05 | -1.61 | 169328.00 | 5237.12 | 3.44 |
| 2024-09-05 | 3.08 | 3.11 | 0.02 | 0.65 | 126187.00 | 3917.79 | 2.56 |
| 2024-09-04 | 3.15 | 3.09 | -0.08 | -2.52 | 191799.00 | 5950.75 | 3.90 |
| 2024-09-03 | 3.07 | 3.17 | 0.09 | 2.92 | 280031.02 | 8782.31 | 5.69 |
| 2024-09-02 | 3.13 | 3.08 | -0.05 | -1.60 | 187782.00 | 5845.80 | 3.82 |
| 2024-08-30 | 3.03 | 3.13 | 0.08 | 2.62 | 315638.00 | 9870.34 | 6.41 |
| 2024-08-29 | 3.00 | 3.05 | 0.03 | 0.99 | 143263.00 | 4340.04 | 2.91 |
| 2024-08-28 | 2.99 | 3.02 | 0.01 | 0.33 | 111618.00 | 3359.37 | 2.27 |
| 2024-08-27 | 3.10 | 3.01 | -0.05 | -1.63 | 150699.00 | 4543.35 | 3.06 |
| 2024-08-26 | 3.01 | 3.06 | 0.03 | 0.99 | 196300.00 | 5956.38 | 3.99 |
| 2024-08-23 | 3.17 | 3.03 | -0.16 | -5.02 | 340046.00 | 10356.59 | 6.91 |
| 2024-08-22 | 3.14 | 3.19 | 0.05 | 1.59 | 251878.02 | 7975.42 | 5.12 |
| 2024-08-21 | 3.13 | 3.14 | -0.02 | -0.63 | 210849.00 | 6610.29 | 4.28 |
| 2024-08-20 | 3.20 | 3.16 | -0.04 | -1.25 | 240997.00 | 7636.59 | 4.90 |
| 2024-08-19 | 3.23 | 3.20 | -0.08 | -2.44 | 313777.00 | 10066.32 | 6.38 |
| 2024-08-16 | 3.36 | 3.28 | -0.08 | -2.38 | 520431.02 | 17322.19 | 10.58 |
| 2024-08-15 | 3.19 | 3.36 | 0.10 | 3.07 | 651821.00 | 21606.15 | 13.25 |
| 2024-08-14 | 3.15 | 3.26 | 0.11 | 3.49 | 596626.00 | 19568.83 | 12.12 |
| 2024-08-13 | 3.20 | 3.15 | -0.08 | -2.48 | 357529.00 | 11227.96 | 7.27 |
| 2024-08-12 | 3.16 | 3.23 | 0.06 | 1.89 | 634467.00 | 20435.42 | 12.89 |
| 2024-08-09 | 3.24 | 3.17 | -0.08 | -2.46 | 586941.00 | 18844.83 | 11.93 |
| 2024-08-08 | 3.33 | 3.25 | -0.05 | -1.52 | 1070249.00 | 35708.65 | 21.75 |
| 2024-08-07 | 3.02 | 3.30 | 0.30 | 10.00 | 575456.00 | 18751.17 | 11.69 |
| 2024-08-06 | 2.99 | 3.00 | 0.03 | 1.01 | 113862.00 | 3403.95 | 2.31 |
| 2024-08-05 | 3.00 | 2.97 | -0.06 | -1.98 | 181882.20 | 5467.64 | 3.70 |
| 2024-08-02 | 3.08 | 3.03 | -0.08 | -2.57 | 179359.99 | 5487.44 | 3.64 |
| 2024-08-01 | 3.09 | 3.11 | 0.02 | 0.65 | 221208.00 | 6865.39 | 4.50 |
| 2024-07-31 | 3.00 | 3.09 | 0.08 | 2.66 | 224181.00 | 6863.00 | 4.56 |
| 2024-07-30 | 3.01 | 3.01 | -0.03 | -0.99 | 166725.00 | 5010.24 | 3.39 |
| 2024-07-29 | 2.94 | 3.04 | 0.09 | 3.05 | 230833.00 | 6986.66 | 4.69 |
| 2024-07-26 | 2.93 | 2.95 | 0.02 | 0.68 | 133277.00 | 3936.13 | 2.71 |
| 2024-07-25 | 2.93 | 2.93 | -0.04 | -1.35 | 147926.00 | 4340.96 | 3.01 |
| 2024-07-24 | 3.03 | 2.97 | -0.06 | -1.98 | 149733.00 | 4496.75 | 3.04 |
| 2024-07-23 | 3.06 | 3.03 | -0.06 | -1.94 | 159456.00 | 4906.61 | 3.24 |
| 2024-07-22 | 3.05 | 3.09 | 0.03 | 0.98 | 135202.00 | 4162.86 | 2.75 |
| 2024-07-19 | 3.07 | 3.06 | -0.01 | -0.33 | 152220.00 | 4676.37 | 3.09 |
| 2024-07-18 | 3.05 | 3.07 | -0.03 | -0.97 | 151983.00 | 4627.42 | 3.09 |
| 2024-07-17 | 3.15 | 3.10 | -0.09 | -2.82 | 288062.00 | 8929.53 | 5.85 |
| 2024-07-16 | 2.99 | 3.19 | 0.16 | 5.28 | 442219.00 | 13810.83 | 8.99 |
| 2024-07-15 | 2.97 | 3.03 | 0.04 | 1.34 | 172282.00 | 5171.79 | 3.50 |
| 2024-07-12 | 3.03 | 2.99 | -0.06 | -1.97 | 189907.00 | 5696.72 | 3.86 |
| 2024-07-11 | 2.95 | 3.05 | 0.16 | 5.54 | 325165.00 | 9818.75 | 6.61 |
| 2024-07-10 | 2.98 | 2.89 | -0.13 | -4.31 | 211659.00 | 6190.82 | 4.30 |
| 2024-07-09 | 2.95 | 3.02 | 0.05 | 1.68 | 210851.00 | 6242.45 | 4.28 |
| 2024-07-08 | 3.05 | 2.97 | -0.08 | -2.62 | 164125.00 | 4892.42 | 3.34 |
| 2024-07-05 | 3.01 | 3.05 | 0.04 | 1.33 | 172049.00 | 5206.13 | 3.50 |
| 2024-07-04 | 3.12 | 3.01 | -0.07 | -2.27 | 179232.00 | 5459.34 | 3.64 |
| 2024-07-03 | 3.13 | 3.08 | -0.08 | -2.53 | 204041.00 | 6320.31 | 4.15 |
| 2024-07-02 | 3.13 | 3.16 | 0.04 | 1.28 | 301983.00 | 9569.15 | 6.14 |
| 2024-07-01 | 3.08 | 3.12 | -0.07 | -2.19 | 414608.00 | 12843.64 | 8.43 |
| 2024-06-28 | 2.97 | 3.19 | 0.22 | 7.41 | 710670.02 | 22711.85 | 14.44 |
| 2024-06-27 | 3.05 | 2.97 | -0.09 | -2.94 | 210246.00 | 6358.46 | 4.27 |
| 2024-06-26 | 2.97 | 3.06 | 0.06 | 2.00 | 273433.10 | 8242.74 | 5.56 |
| 2024-06-25 | 2.97 | 3.00 | 0.03 | 1.01 | 217338.02 | 6509.91 | 4.42 |
| 2024-06-24 | 3.12 | 2.97 | -0.18 | -5.71 | 336611.00 | 10133.14 | 6.84 |
| 2024-06-21 | 3.11 | 3.15 | 0.00 | 0.00 | 343230.00 | 10877.03 | 6.97 |
| 2024-06-20 | 3.27 | 3.15 | -0.15 | -4.55 | 430745.55 | 13692.01 | 8.75 |
| 2024-06-19 | 3.40 | 3.30 | -0.12 | -3.51 | 574452.08 | 19021.21 | 11.67 |
| 2024-06-18 | 3.35 | 3.42 | -0.07 | -2.01 | 742211.00 | 25037.23 | 15.08 |
| 2024-06-17 | 3.21 | 3.49 | 0.15 | 4.49 | 1178130.97 | 40919.42 | 23.94 |
| 2024-06-14 | 3.09 | 3.34 | 0.30 | 9.87 | 825586.52 | 27192.57 | 16.78 |
| 2024-06-13 | 3.26 | 3.04 | -0.04 | -1.30 | 572476.29 | 17933.66 | 11.63 |
| 2024-06-12 | 2.80 | 3.08 | 0.28 | 10.00 | 234800.00 | 6982.61 | 4.77 |
| 2024-06-11 | 2.83 | 2.80 | -0.05 | -1.75 | 193998.00 | 5394.96 | 3.94 |
| 2024-06-07 | 2.72 | 2.85 | 0.14 | 5.17 | 326602.00 | 9273.51 | 6.64 |
| 2024-06-06 | 2.62 | 2.71 | -0.20 | -6.87 | 436726.00 | 11938.74 | 8.87 |
| 2024-06-05 | 3.06 | 2.91 | -0.15 | -4.90 | 255228.00 | 7549.15 | 5.19 |
| 2024-06-04 | 3.15 | 3.06 | -0.09 | -2.86 | 219560.02 | 6695.25 | 4.46 |
| 2024-06-03 | 3.29 | 3.15 | -0.12 | -3.67 | 229829.00 | 7317.41 | 4.67 |
| 2024-05-31 | 3.16 | 3.27 | 0.12 | 3.81 | 288664.98 | 9389.93 | 5.87 |
| 2024-05-30 | 3.18 | 3.15 | -0.07 | -2.17 | 182662.00 | 5800.54 | 3.71 |
| 2024-05-29 | 3.18 | 3.22 | 0.00 | 0.00 | 194114.96 | 6266.29 | 3.94 |
| 2024-05-28 | 3.29 | 3.22 | -0.09 | -2.72 | 173075.00 | 5591.99 | 3.52 |
| 2024-05-27 | 3.31 | 3.31 | 0.00 | 0.00 | 266782.00 | 8667.82 | 5.42 |
| 2024-05-24 | 3.39 | 3.31 | -0.08 | -2.36 | 277008.00 | 9335.56 | 5.63 |
| 2024-05-23 | 3.55 | 3.39 | -0.21 | -5.83 | 400025.18 | 13757.37 | 8.13 |
| 2024-05-22 | 3.62 | 3.60 | -0.06 | -1.64 | 459516.67 | 16394.83 | 9.34 |
| 2024-05-21 | 3.60 | 3.66 | 0.08 | 2.24 | 650567.49 | 24063.18 | 13.22 |
| 2024-05-20 | 3.65 | 3.58 | -0.22 | -5.79 | 713079.02 | 25666.38 | 14.49 |
| 2024-05-17 | 3.50 | 3.80 | 0.20 | 5.56 | 1045712.43 | 38336.61 | 21.25 |
| 2024-05-16 | 3.88 | 3.60 | -0.25 | -6.49 | 1248548.04 | 47166.09 | 25.37 |
| 2024-05-15 | 3.65 | 3.85 | 0.35 | 10.00 | 463062.08 | 17675.60 | 9.41 |
| 2024-05-14 | 3.21 | 3.50 | 0.32 | 10.06 | 238417.52 | 8093.02 | 4.85 |
日K线
周K线
月K线
