东方盛虹(000301)股票信息
| 股票代码 | 000301 |
| 股票名称 | 东方盛虹 |
| 最新价/元 | 7.82 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -1.51 |
| 买入/元 | 7.82 |
| 卖出/元 | 7.83 |
| 昨收/元 | 7.94 |
| 今开/元 | 7.96 |
| 最高/元 | 7.98 |
| 最低/元 | 7.80 |
| 成交量/手 | 64754.00 |
| 成交额/万 | 5095.10 |
| 股净值/元 | 71.09 |
| 市净率 | 1.49 |
| 总市值/万 | 5169969.88 |
| 流通值/万 | 4298663.21 |
| 换手率/% | 0.12 |
| 入市日期 | 2000-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
东方盛虹(000301)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 7.96 | 7.82 | -0.12 | -1.51 | 64754.00 | 5095.10 | 0.12 |
| 2024-07-03 | 7.96 | 7.94 | -0.02 | -0.25 | 60926.21 | 4851.38 | 0.11 |
| 2024-07-02 | 7.95 | 7.96 | 0.02 | 0.25 | 96429.12 | 7704.84 | 0.18 |
| 2024-07-01 | 7.86 | 7.94 | -0.03 | -0.38 | 125133.88 | 9790.45 | 0.23 |
| 2024-06-28 | 7.98 | 7.97 | 0.02 | 0.25 | 66839.05 | 5343.62 | 0.12 |
| 2024-06-27 | 8.10 | 7.95 | -0.17 | -2.09 | 88614.00 | 7086.93 | 0.16 |
| 2024-06-26 | 7.93 | 8.12 | 0.19 | 2.40 | 114408.98 | 9122.41 | 0.21 |
| 2024-06-25 | 7.88 | 7.93 | 0.05 | 0.64 | 93647.19 | 7424.13 | 0.17 |
| 2024-06-24 | 7.99 | 7.88 | -0.14 | -1.75 | 110948.98 | 8750.58 | 0.20 |
| 2024-06-21 | 8.00 | 8.02 | 0.02 | 0.25 | 82546.57 | 6596.84 | 0.15 |
| 2024-06-20 | 8.12 | 8.00 | -0.12 | -1.48 | 87774.71 | 7079.54 | 0.16 |
| 2024-06-19 | 8.22 | 8.12 | -0.10 | -1.22 | 77697.08 | 6328.98 | 0.14 |
| 2024-06-18 | 8.11 | 8.22 | 0.07 | 0.86 | 84794.01 | 6949.47 | 0.15 |
| 2024-06-17 | 8.25 | 8.15 | -0.17 | -2.04 | 113867.72 | 9328.07 | 0.21 |
| 2024-06-14 | 8.38 | 8.32 | -0.08 | -0.95 | 133521.87 | 11062.42 | 0.24 |
| 2024-06-13 | 8.55 | 8.40 | -0.14 | -1.64 | 88382.78 | 7462.33 | 0.16 |
| 2024-06-12 | 8.46 | 8.54 | 0.09 | 1.07 | 94495.87 | 8057.83 | 0.17 |
| 2024-06-11 | 8.42 | 8.45 | 0.01 | 0.12 | 97428.24 | 8182.79 | 0.18 |
| 2024-06-07 | 8.51 | 8.44 | -0.01 | -0.12 | 132095.90 | 11195.96 | 0.24 |
| 2024-06-06 | 8.69 | 8.55 | -0.14 | -1.61 | 132724.81 | 11383.40 | 0.24 |
| 2024-06-05 | 8.83 | 8.69 | -0.16 | -1.81 | 96878.68 | 8467.12 | 0.18 |
| 2024-06-04 | 8.74 | 8.85 | 0.08 | 0.91 | 120284.54 | 10530.28 | 0.22 |
| 2024-06-03 | 8.90 | 8.77 | -0.17 | -1.90 | 147544.89 | 12953.79 | 0.27 |
| 2024-05-31 | 9.06 | 8.94 | -0.11 | -1.22 | 121725.40 | 10958.99 | 0.22 |
| 2024-05-30 | 9.06 | 9.05 | -0.01 | -0.11 | 86694.03 | 7858.20 | 0.16 |
| 2024-05-29 | 8.95 | 9.06 | 0.08 | 0.89 | 102392.75 | 9305.06 | 0.19 |
| 2024-05-28 | 9.06 | 8.98 | -0.16 | -1.75 | 103613.03 | 9370.79 | 0.19 |
| 2024-05-27 | 9.29 | 9.14 | -0.11 | -1.19 | 149035.61 | 13535.11 | 0.27 |
| 2024-05-24 | 9.31 | 9.25 | -0.13 | -1.39 | 109802.00 | 10189.22 | 0.20 |
| 2024-05-23 | 9.60 | 9.38 | -0.23 | -2.39 | 129150.03 | 12172.38 | 0.23 |
| 2024-05-22 | 9.50 | 9.61 | 0.11 | 1.16 | 126403.41 | 12097.31 | 0.23 |
| 2024-05-21 | 9.70 | 9.50 | -0.22 | -2.26 | 159331.06 | 15188.85 | 0.29 |
| 2024-05-20 | 9.79 | 9.72 | -0.07 | -0.72 | 148116.65 | 14515.10 | 0.27 |
| 2024-05-17 | 9.65 | 9.79 | 0.13 | 1.35 | 112078.38 | 10853.07 | 0.20 |
| 2024-05-16 | 9.71 | 9.66 | -0.07 | -0.72 | 101553.00 | 9865.75 | 0.18 |
| 2024-05-15 | 9.81 | 9.73 | -0.05 | -0.51 | 115318.33 | 11233.35 | 0.21 |
| 2024-05-14 | 9.88 | 9.78 | -0.11 | -1.11 | 137503.14 | 13495.51 | 0.25 |
| 2024-05-13 | 9.93 | 9.89 | -0.10 | -1.00 | 111411.00 | 11008.86 | 0.20 |
| 2024-05-10 | 10.05 | 9.99 | -0.04 | -0.40 | 136556.71 | 13581.40 | 0.25 |
| 2024-05-09 | 9.90 | 10.03 | 0.10 | 1.01 | 149836.34 | 15067.09 | 0.27 |
| 2024-05-08 | 10.08 | 9.93 | -0.18 | -1.78 | 136071.29 | 13581.33 | 0.25 |
| 2024-05-07 | 10.15 | 10.11 | -0.04 | -0.39 | 152323.09 | 15345.09 | 0.28 |
| 2024-05-06 | 10.02 | 10.15 | 0.23 | 2.32 | 256118.99 | 25893.30 | 0.47 |
| 2024-04-30 | 10.24 | 9.92 | -0.44 | -4.25 | 231471.80 | 23149.56 | 0.42 |
| 2024-04-29 | 9.86 | 10.36 | 0.47 | 4.75 | 287281.65 | 29334.07 | 0.52 |
| 2024-04-26 | 10.01 | 9.89 | -0.21 | -2.08 | 268400.23 | 26286.48 | 0.49 |
| 2024-04-25 | 10.09 | 10.10 | -0.06 | -0.59 | 126316.74 | 12866.18 | 0.23 |
| 2024-04-24 | 9.95 | 10.16 | 0.19 | 1.91 | 140687.03 | 14065.19 | 0.26 |
| 2024-04-23 | 10.43 | 9.97 | -0.40 | -3.86 | 197590.70 | 19915.31 | 0.36 |
| 2024-04-22 | 10.35 | 10.37 | -0.01 | -0.10 | 136319.26 | 14233.75 | 0.25 |
| 2024-04-19 | 10.36 | 10.38 | -0.03 | -0.29 | 115950.76 | 12059.80 | 0.21 |
| 2024-04-18 | 10.48 | 10.41 | -0.04 | -0.38 | 118817.00 | 12423.87 | 0.22 |
| 2024-04-17 | 10.13 | 10.45 | 0.32 | 3.16 | 141972.75 | 14638.53 | 0.26 |
| 2024-04-16 | 10.34 | 10.13 | -0.21 | -2.03 | 142727.73 | 14607.92 | 0.26 |
| 2024-04-15 | 10.33 | 10.34 | 0.02 | 0.19 | 153442.77 | 15872.18 | 0.28 |
| 2024-04-12 | 10.42 | 10.32 | -0.12 | -1.15 | 124505.23 | 12928.79 | 0.23 |
| 2024-04-11 | 10.46 | 10.44 | -0.10 | -0.95 | 116315.01 | 12165.90 | 0.21 |
| 2024-04-10 | 10.55 | 10.54 | 0.01 | 0.10 | 136308.92 | 14399.13 | 0.25 |
| 2024-04-09 | 10.37 | 10.53 | 0.11 | 1.06 | 116847.52 | 12276.20 | 0.21 |
| 2024-04-08 | 10.52 | 10.42 | -0.08 | -0.76 | 178952.82 | 18870.03 | 0.33 |
| 2024-04-03 | 10.37 | 10.50 | 0.11 | 1.06 | 203343.32 | 21318.26 | 0.37 |
| 2024-04-02 | 10.18 | 10.39 | 0.23 | 2.26 | 188069.51 | 19417.68 | 0.34 |
| 2024-04-01 | 10.11 | 10.16 | 0.08 | 0.79 | 159782.34 | 16283.69 | 0.29 |
| 2024-03-29 | 9.92 | 10.08 | 0.16 | 1.61 | 118950.62 | 11991.55 | 0.22 |
| 2024-03-28 | 9.81 | 9.92 | 0.09 | 0.92 | 104774.24 | 10390.12 | 0.19 |
| 2024-03-27 | 9.99 | 9.83 | -0.22 | -2.19 | 85561.23 | 8499.69 | 0.16 |
| 2024-03-26 | 9.93 | 10.05 | 0.13 | 1.31 | 111481.92 | 11101.53 | 0.20 |
| 2024-03-25 | 10.06 | 9.92 | -0.14 | -1.39 | 138709.00 | 13854.78 | 0.25 |
| 2024-03-22 | 10.28 | 10.06 | -0.28 | -2.71 | 157638.38 | 15958.19 | 0.29 |
| 2024-03-21 | 10.47 | 10.34 | -0.14 | -1.34 | 110334.10 | 11422.91 | 0.20 |
| 2024-03-20 | 10.58 | 10.48 | -0.06 | -0.57 | 106721.08 | 11180.47 | 0.19 |
| 2024-03-19 | 10.45 | 10.54 | 0.09 | 0.86 | 171513.80 | 18104.85 | 0.31 |
| 2024-03-18 | 10.42 | 10.45 | 0.02 | 0.19 | 117931.24 | 12270.89 | 0.21 |
| 2024-03-15 | 10.32 | 10.43 | 0.09 | 0.87 | 146161.41 | 15061.36 | 0.27 |
| 2024-03-14 | 10.42 | 10.34 | -0.06 | -0.58 | 156331.65 | 16290.00 | 0.28 |
| 2024-03-13 | 10.60 | 10.40 | -0.21 | -1.98 | 139863.28 | 14627.34 | 0.25 |
| 2024-03-12 | 10.71 | 10.61 | -0.08 | -0.75 | 130715.75 | 13863.15 | 0.24 |
| 2024-03-11 | 10.63 | 10.69 | 0.10 | 0.94 | 203080.37 | 21547.20 | 0.37 |
| 2024-03-08 | 10.43 | 10.59 | 0.16 | 1.53 | 169717.31 | 17953.37 | 0.31 |
| 2024-03-07 | 10.53 | 10.43 | -0.07 | -0.67 | 134277.10 | 14046.27 | 0.24 |
| 2024-03-06 | 10.39 | 10.50 | 0.12 | 1.16 | 237454.92 | 24970.91 | 0.43 |
| 2024-03-05 | 10.26 | 10.38 | 0.12 | 1.17 | 195281.59 | 20190.44 | 0.36 |
| 2024-03-04 | 10.39 | 10.26 | -0.13 | -1.25 | 164348.19 | 16954.08 | 0.30 |
| 2024-03-01 | 10.53 | 10.39 | -0.11 | -1.05 | 218459.82 | 22771.84 | 0.40 |
| 2024-02-29 | 10.46 | 10.50 | 0.00 | 0.00 | 253351.11 | 26638.64 | 0.46 |
| 2024-02-28 | 10.65 | 10.50 | -0.18 | -1.69 | 224290.23 | 24003.21 | 0.41 |
| 2024-02-27 | 10.67 | 10.68 | -0.02 | -0.19 | 234332.16 | 24939.32 | 0.43 |
| 2024-02-26 | 10.71 | 10.70 | -0.01 | -0.09 | 162182.25 | 17438.23 | 0.30 |
| 2024-02-23 | 10.97 | 10.71 | -0.26 | -2.37 | 253821.91 | 27377.99 | 0.46 |
| 2024-02-22 | 11.17 | 10.97 | -0.11 | -0.99 | 210265.37 | 23096.12 | 0.38 |
| 2024-02-21 | 10.78 | 11.08 | 0.27 | 2.50 | 321589.91 | 35630.97 | 0.59 |
| 2024-02-20 | 10.65 | 10.81 | 0.11 | 1.03 | 212894.44 | 22858.59 | 0.39 |
| 2024-02-19 | 10.53 | 10.70 | 0.24 | 2.29 | 261621.38 | 27692.54 | 0.48 |
| 2024-02-08 | 10.28 | 10.46 | 0.19 | 1.85 | 240133.86 | 25102.06 | 0.44 |
| 2024-02-07 | 10.15 | 10.27 | 0.12 | 1.18 | 259785.19 | 26524.81 | 0.47 |
| 2024-02-06 | 9.51 | 10.15 | 0.56 | 5.84 | 297091.04 | 29610.00 | 0.54 |
| 2024-02-05 | 9.43 | 9.59 | -0.03 | -0.31 | 277134.34 | 26361.16 | 0.50 |
| 2024-01-26 | 9.82 | 10.05 | 0.20 | 2.03 | 249692.71 | 24824.19 | 0.45 |
| 2024-01-25 | 9.79 | 9.85 | 0.03 | 0.31 | 197763.06 | 19421.50 | 0.36 |
| 2024-01-24 | 9.71 | 9.82 | 0.15 | 1.55 | 284652.82 | 27570.92 | 0.52 |
日K线
周K线
月K线
