必得科技(605298)股票信息
| 股票代码 | 605298 |
| 股票名称 | 必得科技 |
| 最新价/元 | 8.36 |
| 涨跌额/元 | -0.40 |
| 涨跌幅/% | -4.57 |
| 买入/元 | 8.36 |
| 卖出/元 | 8.37 |
| 昨收/元 | 8.76 |
| 今开/元 | 8.73 |
| 最高/元 | 8.76 |
| 最低/元 | 8.30 |
| 成交量/手 | 20606.15 |
| 成交额/万 | 1747.73 |
| 股净值/元 | 39.81 |
| 市净率 | 1.60 |
| 总市值/万 | 157042.60 |
| 流通值/万 | 152586.72 |
| 换手率/% | 1.13 |
| 入市日期 | 2021-03-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
必得科技(605298)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.73 | 8.36 | -0.40 | -4.57 | 20606.15 | 1747.73 | 1.13 |
| 2024-10-10 | 8.60 | 8.76 | 0.26 | 3.06 | 28717.08 | 2517.05 | 1.57 |
| 2024-10-09 | 9.02 | 8.50 | -0.81 | -8.70 | 44200.75 | 3897.25 | 2.42 |
| 2024-10-08 | 9.76 | 9.31 | 0.44 | 4.96 | 67254.81 | 6233.43 | 3.68 |
| 2024-09-30 | 8.54 | 8.87 | 0.63 | 7.65 | 58945.93 | 5132.98 | 3.23 |
| 2024-09-27 | 8.16 | 8.24 | 0.24 | 3.00 | 19523.56 | 1594.10 | 1.07 |
| 2024-09-26 | 7.85 | 8.00 | 0.15 | 1.91 | 17143.73 | 1358.73 | 0.94 |
| 2024-09-25 | 7.78 | 7.85 | 0.10 | 1.29 | 20744.89 | 1628.03 | 1.14 |
| 2024-09-24 | 7.54 | 7.75 | 0.21 | 2.79 | 14655.30 | 1121.48 | 0.80 |
| 2024-09-23 | 7.53 | 7.54 | -0.03 | -0.40 | 11156.87 | 844.85 | 0.61 |
| 2024-09-20 | 7.54 | 7.57 | 0.01 | 0.13 | 12873.77 | 967.85 | 0.71 |
| 2024-09-19 | 7.46 | 7.56 | 0.06 | 0.80 | 17017.57 | 1285.52 | 0.93 |
| 2024-09-18 | 7.55 | 7.50 | 0.10 | 1.35 | 20936.70 | 1549.59 | 1.15 |
| 2024-09-13 | 7.59 | 7.40 | -0.16 | -2.12 | 7647.40 | 572.52 | 0.42 |
| 2024-09-12 | 7.65 | 7.56 | -0.06 | -0.79 | 5338.70 | 408.86 | 0.29 |
| 2024-09-11 | 7.80 | 7.62 | -0.16 | -2.06 | 6030.64 | 464.24 | 0.33 |
| 2024-09-10 | 7.70 | 7.78 | 0.08 | 1.04 | 8545.74 | 660.07 | 0.47 |
| 2024-09-09 | 7.61 | 7.70 | 0.04 | 0.52 | 8135.19 | 625.26 | 0.45 |
| 2024-09-06 | 7.80 | 7.66 | -0.17 | -2.17 | 8266.50 | 639.28 | 0.45 |
| 2024-09-05 | 7.78 | 7.83 | 0.00 | 0.00 | 5817.94 | 454.93 | 0.32 |
| 2024-09-04 | 7.90 | 7.83 | -0.11 | -1.39 | 8910.50 | 697.18 | 0.49 |
| 2024-09-03 | 7.90 | 7.94 | 0.04 | 0.51 | 10105.04 | 803.68 | 0.55 |
| 2024-09-02 | 7.95 | 7.90 | -0.05 | -0.63 | 13258.63 | 1055.83 | 0.73 |
| 2024-08-30 | 7.79 | 7.95 | 0.18 | 2.32 | 22575.82 | 1801.89 | 1.24 |
| 2024-08-29 | 7.60 | 7.77 | 0.20 | 2.64 | 10070.60 | 773.20 | 0.55 |
| 2024-08-28 | 7.44 | 7.57 | 0.15 | 2.02 | 9063.10 | 685.15 | 0.50 |
| 2024-08-27 | 7.57 | 7.42 | -0.23 | -3.01 | 11302.50 | 848.16 | 0.62 |
| 2024-08-26 | 7.44 | 7.65 | 0.25 | 3.38 | 12147.34 | 922.21 | 0.67 |
| 2024-08-23 | 7.62 | 7.40 | -0.22 | -2.89 | 10672.80 | 794.82 | 0.58 |
| 2024-08-22 | 7.60 | 7.62 | -0.05 | -0.65 | 7298.90 | 560.06 | 0.40 |
| 2024-08-21 | 7.62 | 7.67 | 0.00 | 0.00 | 6578.10 | 505.95 | 0.36 |
| 2024-08-20 | 7.95 | 7.67 | -0.34 | -4.25 | 13360.40 | 1035.00 | 0.73 |
| 2024-08-19 | 7.91 | 8.01 | 0.10 | 1.26 | 15536.82 | 1239.99 | 0.85 |
| 2024-08-16 | 7.88 | 7.91 | 0.03 | 0.38 | 10763.13 | 849.71 | 0.59 |
| 2024-08-15 | 7.79 | 7.88 | 0.08 | 1.03 | 9250.20 | 723.81 | 0.51 |
| 2024-08-14 | 7.83 | 7.80 | -0.03 | -0.38 | 5700.22 | 447.02 | 0.31 |
| 2024-08-13 | 7.75 | 7.83 | 0.10 | 1.29 | 7716.22 | 597.43 | 0.42 |
| 2024-08-12 | 7.75 | 7.73 | -0.11 | -1.40 | 7724.50 | 597.46 | 0.42 |
| 2024-08-09 | 7.78 | 7.84 | 0.07 | 0.90 | 13526.35 | 1063.85 | 0.74 |
| 2024-08-08 | 7.80 | 7.77 | -0.06 | -0.77 | 9446.02 | 730.29 | 0.52 |
| 2024-08-07 | 7.81 | 7.83 | -0.03 | -0.38 | 9354.22 | 733.20 | 0.51 |
| 2024-08-06 | 7.71 | 7.86 | 0.18 | 2.34 | 10411.25 | 811.74 | 0.57 |
| 2024-08-05 | 7.82 | 7.68 | -0.35 | -4.36 | 18447.90 | 1442.55 | 1.01 |
| 2024-08-02 | 8.10 | 8.03 | -0.24 | -2.90 | 27907.08 | 2264.75 | 1.53 |
| 2024-08-01 | 8.09 | 8.27 | 0.22 | 2.73 | 43490.40 | 3624.71 | 2.38 |
| 2024-07-31 | 7.88 | 8.05 | 0.18 | 2.29 | 12298.75 | 980.88 | 0.67 |
| 2024-07-30 | 7.92 | 7.87 | -0.06 | -0.76 | 11057.90 | 870.64 | 0.61 |
| 2024-07-29 | 7.86 | 7.93 | 0.06 | 0.76 | 9425.80 | 744.11 | 0.52 |
| 2024-07-26 | 7.80 | 7.87 | 0.16 | 2.08 | 9960.40 | 783.39 | 0.55 |
| 2024-07-25 | 7.54 | 7.71 | 0.11 | 1.45 | 11611.10 | 891.65 | 0.64 |
| 2024-07-24 | 7.75 | 7.60 | -0.29 | -3.68 | 17780.39 | 1366.98 | 0.97 |
| 2024-07-23 | 7.96 | 7.89 | -0.13 | -1.62 | 20655.87 | 1669.58 | 1.13 |
| 2024-07-22 | 7.88 | 8.02 | 0.08 | 1.01 | 17227.46 | 1368.07 | 0.94 |
| 2024-07-19 | 7.59 | 7.94 | 0.26 | 3.39 | 28607.27 | 2261.63 | 1.57 |
| 2024-07-18 | 7.60 | 7.68 | 0.07 | 0.92 | 12299.60 | 924.43 | 0.67 |
| 2024-07-17 | 7.73 | 7.61 | -0.17 | -2.19 | 7604.26 | 583.45 | 0.42 |
| 2024-07-16 | 7.82 | 7.78 | -0.06 | -0.77 | 7075.71 | 547.50 | 0.39 |
| 2024-07-15 | 8.03 | 7.84 | -0.13 | -1.63 | 7466.70 | 586.76 | 0.41 |
| 2024-07-12 | 8.00 | 7.97 | -0.04 | -0.50 | 8744.67 | 702.25 | 0.48 |
| 2024-07-11 | 7.84 | 8.01 | 0.25 | 3.22 | 13271.03 | 1055.29 | 0.73 |
| 2024-07-10 | 8.05 | 7.76 | -0.29 | -3.60 | 8203.20 | 644.73 | 0.45 |
| 2024-07-09 | 7.98 | 8.05 | 0.17 | 2.16 | 10223.00 | 809.39 | 0.56 |
| 2024-07-08 | 8.06 | 7.88 | -0.25 | -3.08 | 8862.90 | 699.14 | 0.49 |
| 2024-07-05 | 8.30 | 8.13 | 0.07 | 0.87 | 13507.96 | 1093.07 | 0.74 |
| 2024-07-04 | 8.49 | 8.06 | -0.21 | -2.54 | 15058.97 | 1214.21 | 0.83 |
| 2024-07-03 | 8.33 | 8.27 | -0.06 | -0.72 | 8704.80 | 717.77 | 0.48 |
| 2024-07-02 | 8.41 | 8.33 | 0.08 | 0.97 | 7436.03 | 620.20 | 0.41 |
| 2024-07-01 | 8.30 | 8.25 | -0.05 | -0.60 | 7353.60 | 602.19 | 0.40 |
| 2024-06-28 | 8.20 | 8.30 | 0.03 | 0.36 | 5809.50 | 485.00 | 0.32 |
| 2024-06-27 | 8.34 | 8.27 | -0.10 | -1.20 | 7532.60 | 628.82 | 0.41 |
| 2024-06-26 | 8.07 | 8.37 | 0.29 | 3.59 | 11159.96 | 913.90 | 0.61 |
| 2024-06-25 | 7.97 | 8.08 | 0.19 | 2.41 | 9898.46 | 796.40 | 0.54 |
| 2024-06-24 | 8.26 | 7.89 | -0.41 | -4.94 | 14079.74 | 1120.76 | 0.77 |
| 2024-06-21 | 8.32 | 8.30 | -0.08 | -0.96 | 6882.94 | 573.82 | 0.38 |
| 2024-06-20 | 8.60 | 8.38 | -0.22 | -2.56 | 7793.90 | 658.53 | 0.43 |
| 2024-06-19 | 8.81 | 8.60 | -0.20 | -2.27 | 10738.81 | 933.09 | 0.59 |
| 2024-06-18 | 8.55 | 8.80 | 0.31 | 3.65 | 18760.68 | 1645.51 | 1.03 |
| 2024-06-17 | 8.62 | 8.49 | -0.21 | -2.41 | 9977.88 | 850.76 | 0.55 |
| 2024-06-14 | 8.62 | 8.70 | 0.01 | 0.12 | 9976.29 | 865.53 | 0.55 |
| 2024-06-13 | 8.91 | 8.69 | -0.22 | -2.47 | 11510.80 | 1007.46 | 0.63 |
| 2024-06-12 | 11.03 | 11.68 | 0.43 | 3.82 | 12600.40 | 1451.61 | 0.90 |
| 2024-06-11 | 11.10 | 11.25 | 0.17 | 1.53 | 12294.64 | 1364.89 | 0.88 |
| 2024-06-07 | 10.64 | 11.08 | 0.54 | 5.12 | 12518.90 | 1373.74 | 0.89 |
| 2024-06-06 | 11.17 | 10.54 | -0.48 | -4.36 | 13605.20 | 1475.26 | 0.97 |
| 2024-06-05 | 11.27 | 11.02 | -0.25 | -2.22 | 9738.00 | 1078.75 | 0.69 |
| 2024-06-04 | 11.50 | 11.27 | -0.28 | -2.42 | 10329.80 | 1163.27 | 0.74 |
| 2024-06-03 | 11.60 | 11.55 | -0.11 | -0.94 | 16885.70 | 1990.27 | 1.20 |
| 2024-05-31 | 11.63 | 11.66 | 0.08 | 0.69 | 5630.20 | 656.32 | 0.40 |
| 2024-05-30 | 11.70 | 11.58 | -0.13 | -1.11 | 6506.00 | 758.50 | 0.46 |
| 2024-05-29 | 11.69 | 11.71 | 0.07 | 0.60 | 9473.30 | 1108.90 | 0.67 |
| 2024-05-28 | 11.83 | 11.64 | -0.17 | -1.44 | 6467.00 | 755.49 | 0.46 |
| 2024-05-27 | 11.56 | 11.81 | 0.10 | 0.85 | 11011.00 | 1279.20 | 0.78 |
| 2024-05-24 | 11.89 | 11.71 | -0.09 | -0.76 | 9374.80 | 1104.19 | 0.67 |
| 2024-05-23 | 12.13 | 11.80 | -0.33 | -2.72 | 12581.00 | 1497.83 | 0.90 |
| 2024-05-22 | 12.16 | 12.13 | -0.05 | -0.41 | 8559.40 | 1039.37 | 0.61 |
| 2024-05-21 | 12.47 | 12.18 | -0.20 | -1.62 | 12130.30 | 1477.71 | 0.86 |
| 2024-05-20 | 12.41 | 12.38 | -0.04 | -0.32 | 11964.50 | 1478.12 | 0.85 |
| 2024-05-17 | 12.09 | 12.42 | 0.24 | 1.97 | 20481.20 | 2517.53 | 1.46 |
| 2024-05-16 | 12.07 | 12.18 | 0.02 | 0.16 | 17655.40 | 2147.03 | 1.26 |
| 2024-05-15 | 12.47 | 12.16 | -0.34 | -2.72 | 22644.00 | 2780.01 | 1.61 |
日K线
周K线
月K线
