润贝航科(001316)股票信息
| 股票代码 | 001316 |
| 股票名称 | 润贝航科 |
| 最新价/元 | 34.29 |
| 涨跌额/元 | -1.06 |
| 涨跌幅/% | -3.00 |
| 买入/元 | 34.29 |
| 卖出/元 | 34.30 |
| 昨收/元 | 35.35 |
| 今开/元 | 35.15 |
| 最高/元 | 35.35 |
| 最低/元 | 34.22 |
| 成交量/手 | 37233.70 |
| 成交额/万 | 12862.27 |
| 股净值/元 | 31.36 |
| 市净率 | 3.22 |
| 总市值/万 | 394796.54 |
| 流通值/万 | 379258.08 |
| 换手率/% | 3.37 |
| 入市日期 | 2022-06-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
润贝航科(001316)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.15 | 34.29 | -1.06 | -3.00 | 37233.70 | 12862.27 | 3.37 |
| 2025-07-22 | 34.50 | 35.35 | 0.77 | 2.23 | 54850.40 | 19443.39 | 4.96 |
| 2025-07-21 | 34.82 | 34.58 | -0.49 | -1.40 | 33485.20 | 11580.44 | 3.03 |
| 2025-07-18 | 33.77 | 35.07 | 1.02 | 3.00 | 64889.00 | 22413.12 | 5.87 |
| 2025-07-17 | 32.68 | 34.05 | 1.31 | 4.00 | 52293.10 | 17651.28 | 4.73 |
| 2025-07-16 | 33.43 | 32.74 | -0.53 | -1.59 | 29932.60 | 9896.44 | 2.71 |
| 2025-07-15 | 33.84 | 33.27 | -0.01 | -0.03 | 50065.40 | 16742.81 | 4.53 |
| 2025-07-14 | 32.62 | 33.28 | 0.51 | 1.56 | 30648.57 | 10119.41 | 2.77 |
| 2025-07-11 | 32.71 | 32.77 | 0.06 | 0.18 | 22877.60 | 7485.86 | 2.07 |
| 2025-07-10 | 32.18 | 32.71 | 0.31 | 0.96 | 23021.40 | 7419.80 | 2.08 |
| 2025-07-09 | 33.05 | 32.40 | -0.70 | -2.12 | 33617.20 | 11000.23 | 3.04 |
| 2025-07-08 | 32.28 | 33.10 | 0.81 | 2.51 | 44932.40 | 14861.29 | 4.06 |
| 2025-07-07 | 32.10 | 32.29 | 0.33 | 1.03 | 34691.60 | 11056.60 | 3.14 |
| 2025-07-04 | 45.49 | 45.11 | -0.39 | -0.86 | 17991.00 | 8143.58 | 2.28 |
| 2025-07-03 | 45.18 | 45.50 | 0.23 | 0.51 | 18597.00 | 8436.48 | 2.35 |
| 2025-07-02 | 46.00 | 45.27 | -0.91 | -1.97 | 25136.51 | 11485.01 | 3.18 |
| 2025-07-01 | 45.30 | 46.18 | 0.67 | 1.47 | 36530.00 | 16789.86 | 4.62 |
| 2025-06-30 | 44.47 | 45.51 | 1.03 | 2.32 | 31395.89 | 14212.98 | 3.97 |
| 2025-06-27 | 44.00 | 44.48 | 0.24 | 0.54 | 27655.00 | 12301.15 | 3.50 |
| 2025-06-26 | 43.03 | 44.24 | 0.95 | 2.20 | 49631.00 | 22215.00 | 6.28 |
| 2025-06-25 | 42.77 | 43.29 | 0.49 | 1.15 | 28486.00 | 12359.77 | 3.61 |
| 2025-06-24 | 42.70 | 42.80 | 0.03 | 0.07 | 21521.00 | 9209.78 | 2.72 |
| 2025-06-23 | 40.96 | 42.77 | 0.82 | 1.96 | 23743.00 | 10103.74 | 8.66 |
| 2025-06-20 | 43.04 | 41.95 | -1.09 | -2.53 | 22299.61 | 9423.48 | 8.13 |
| 2025-06-19 | 44.00 | 43.04 | -1.30 | -2.93 | 32209.00 | 13918.53 | 11.75 |
| 2025-06-18 | 45.17 | 44.34 | -0.81 | -1.79 | 35950.51 | 16038.87 | 13.11 |
| 2025-06-17 | 45.52 | 45.15 | -0.75 | -1.63 | 49064.97 | 22271.79 | 17.89 |
| 2025-06-16 | 45.96 | 45.90 | -1.98 | -4.14 | 62640.89 | 28611.85 | 22.85 |
| 2025-06-13 | 48.00 | 47.88 | 1.86 | 4.04 | 99189.00 | 47726.97 | 36.17 |
| 2025-06-12 | 47.08 | 46.02 | -0.49 | -1.05 | 87731.14 | 41099.40 | 32.00 |
| 2025-06-11 | 42.55 | 46.51 | 4.23 | 10.01 | 64109.33 | 28948.99 | 23.38 |
| 2025-06-10 | 43.20 | 42.28 | -1.18 | -2.72 | 48028.39 | 20495.75 | 17.52 |
| 2025-06-09 | 41.80 | 43.46 | 1.27 | 3.01 | 68641.00 | 30113.39 | 25.23 |
| 2025-06-06 | 42.54 | 42.19 | -0.02 | -0.05 | 37042.00 | 15782.22 | 13.61 |
| 2025-06-05 | 42.00 | 42.21 | 0.23 | 0.55 | 33820.00 | 14324.10 | 12.43 |
| 2025-06-04 | 41.97 | 41.98 | 0.05 | 0.12 | 21541.00 | 9034.93 | 7.92 |
| 2025-06-03 | 41.97 | 41.93 | 0.35 | 0.84 | 30115.94 | 12687.08 | 11.07 |
| 2025-05-30 | 42.31 | 41.58 | -0.74 | -1.75 | 25971.00 | 10814.80 | 9.55 |
| 2025-05-29 | 41.77 | 42.32 | 0.02 | 0.05 | 25190.00 | 10651.52 | 9.26 |
| 2025-05-28 | 42.83 | 42.30 | -0.69 | -1.61 | 23935.00 | 10145.95 | 8.80 |
| 2025-05-27 | 43.10 | 42.99 | -0.01 | -0.02 | 24751.00 | 10600.60 | 9.10 |
| 2025-05-26 | 42.66 | 43.00 | -0.05 | -0.12 | 25525.00 | 10940.93 | 9.38 |
| 2025-05-23 | 43.40 | 43.05 | -0.51 | -1.17 | 37782.00 | 16414.56 | 13.89 |
| 2025-05-22 | 44.55 | 43.56 | -0.72 | -1.63 | 49668.00 | 22022.73 | 18.26 |
| 2025-05-21 | 45.11 | 44.28 | -1.17 | -2.57 | 50736.08 | 22578.32 | 18.65 |
| 2025-05-20 | 46.80 | 45.45 | -1.10 | -2.36 | 45826.00 | 20945.21 | 16.84 |
| 2025-05-19 | 47.80 | 46.55 | -1.40 | -2.92 | 56287.11 | 26073.34 | 20.69 |
| 2025-05-16 | 46.10 | 47.95 | 0.80 | 1.70 | 81492.11 | 38558.09 | 29.95 |
| 2025-05-15 | 50.00 | 47.15 | -2.68 | -5.38 | 88763.89 | 42675.44 | 32.63 |
| 2025-05-14 | 47.39 | 49.83 | 4.53 | 10.00 | 91827.22 | 43663.86 | 33.75 |
| 2025-05-13 | 49.01 | 45.30 | -3.36 | -6.91 | 106071.79 | 49534.99 | 38.99 |
| 2025-05-12 | 46.10 | 48.66 | -2.56 | -5.00 | 130707.71 | 64098.00 | 48.04 |
| 2025-05-09 | 55.99 | 51.22 | -0.77 | -1.48 | 163190.20 | 88799.17 | 59.98 |
| 2025-05-08 | 48.73 | 51.99 | 4.73 | 10.01 | 98464.28 | 48849.74 | 36.19 |
| 2025-05-07 | 45.29 | 47.26 | 4.30 | 10.01 | 37148.86 | 17341.74 | 13.65 |
| 2025-05-06 | 40.28 | 42.96 | 3.91 | 10.01 | 70968.79 | 29769.26 | 26.08 |
| 2025-04-30 | 36.87 | 39.05 | 3.55 | 10.00 | 36604.84 | 14096.46 | 13.45 |
| 2025-04-29 | 34.89 | 35.50 | 0.03 | 0.09 | 35652.49 | 12558.43 | 13.10 |
| 2025-04-28 | 38.85 | 35.47 | -2.78 | -7.27 | 57929.33 | 21180.89 | 21.29 |
| 2025-04-25 | 38.90 | 38.25 | -3.03 | -7.34 | 87947.93 | 34592.10 | 32.33 |
| 2025-04-24 | 37.54 | 41.28 | 3.75 | 9.99 | 121299.98 | 47232.82 | 44.58 |
| 2025-04-23 | 41.00 | 37.53 | -3.48 | -8.49 | 97385.59 | 37686.54 | 35.79 |
| 2025-04-22 | 37.95 | 41.01 | 3.73 | 10.01 | 107906.85 | 43245.79 | 39.66 |
| 2025-04-21 | 34.56 | 37.28 | 3.39 | 10.00 | 21126.22 | 7733.95 | 7.76 |
| 2025-04-18 | 36.29 | 33.89 | -2.27 | -6.28 | 77569.59 | 26813.47 | 28.51 |
| 2025-04-17 | 32.30 | 36.16 | 3.29 | 10.01 | 87466.00 | 30374.59 | 32.15 |
| 2025-04-16 | 35.68 | 32.87 | 0.43 | 1.33 | 69339.96 | 23670.76 | 25.49 |
| 2025-04-15 | 32.59 | 32.44 | -0.34 | -1.04 | 22223.94 | 7149.62 | 8.17 |
| 2025-04-14 | 32.51 | 32.78 | 0.49 | 1.52 | 23888.53 | 7754.44 | 8.78 |
| 2025-04-11 | 30.11 | 32.29 | 1.85 | 6.08 | 34511.53 | 10964.30 | 12.68 |
| 2025-04-10 | 31.00 | 30.44 | -0.15 | -0.49 | 27559.90 | 8524.84 | 10.13 |
| 2025-04-09 | 27.49 | 30.59 | 2.78 | 10.00 | 33033.90 | 9533.40 | 12.14 |
| 2025-04-08 | 28.23 | 27.81 | -0.99 | -3.44 | 28508.25 | 7853.25 | 10.48 |
| 2025-04-07 | 29.01 | 28.80 | -3.20 | -10.00 | 13704.00 | 3988.14 | 5.04 |
| 2025-04-03 | 31.21 | 32.00 | 0.29 | 0.92 | 19146.00 | 6162.23 | 7.04 |
| 2025-04-02 | 31.99 | 31.71 | -0.39 | -1.22 | 12760.00 | 4057.42 | 4.69 |
| 2025-04-01 | 31.97 | 32.10 | 0.67 | 2.13 | 22823.35 | 7361.56 | 8.39 |
| 2025-03-31 | 30.92 | 31.43 | 0.27 | 0.87 | 23764.35 | 7488.81 | 8.73 |
| 2025-03-28 | 32.42 | 31.16 | -1.17 | -3.62 | 22478.94 | 7154.90 | 8.26 |
| 2025-03-27 | 32.62 | 32.33 | -0.71 | -2.15 | 29221.24 | 9415.79 | 10.74 |
| 2025-03-26 | 31.72 | 33.04 | 1.04 | 3.25 | 43037.58 | 14046.03 | 15.82 |
| 2025-03-25 | 32.70 | 32.00 | -0.64 | -1.96 | 31462.76 | 10217.91 | 11.56 |
| 2025-03-24 | 33.87 | 32.64 | -1.41 | -4.14 | 46533.01 | 15257.00 | 17.10 |
| 2025-03-21 | 36.55 | 34.05 | -0.80 | -2.30 | 80207.84 | 28017.09 | 29.48 |
| 2025-03-20 | 31.74 | 34.85 | 3.17 | 10.01 | 40149.02 | 13550.40 | 14.76 |
| 2025-03-19 | 31.87 | 31.68 | -0.08 | -0.25 | 6948.06 | 2199.47 | 2.55 |
| 2025-03-18 | 31.84 | 31.76 | -0.08 | -0.25 | 7367.05 | 2334.70 | 2.71 |
| 2025-03-17 | 31.95 | 31.84 | 0.00 | 0.00 | 6364.61 | 2023.94 | 2.34 |
| 2025-03-14 | 31.81 | 31.84 | -0.24 | -0.75 | 10215.50 | 3241.66 | 3.75 |
| 2025-03-13 | 31.87 | 32.08 | -0.07 | -0.22 | 9967.00 | 3167.32 | 3.66 |
| 2025-03-12 | 32.59 | 32.15 | -0.43 | -1.32 | 12874.70 | 4146.98 | 4.73 |
| 2025-03-11 | 31.58 | 32.58 | 0.59 | 1.84 | 16871.80 | 5424.40 | 6.20 |
| 2025-03-10 | 31.90 | 31.99 | 0.05 | 0.16 | 20942.77 | 6780.67 | 7.70 |
| 2025-03-07 | 31.50 | 31.94 | 0.31 | 0.98 | 15117.78 | 4819.16 | 5.56 |
| 2025-03-06 | 31.45 | 31.63 | 0.10 | 0.32 | 13197.85 | 4172.56 | 4.85 |
| 2025-03-05 | 31.10 | 31.53 | 0.39 | 1.25 | 14932.84 | 4660.58 | 5.49 |
| 2025-03-04 | 30.63 | 31.14 | 0.51 | 1.67 | 13500.97 | 4198.15 | 4.96 |
| 2025-03-03 | 30.18 | 30.63 | 0.32 | 1.06 | 11094.97 | 3405.53 | 4.08 |
| 2025-02-28 | 30.85 | 30.31 | -0.53 | -1.72 | 9420.06 | 2864.93 | 3.46 |
| 2025-02-27 | 31.15 | 30.84 | -0.16 | -0.52 | 9402.00 | 2889.41 | 3.46 |
日K线
周K线
月K线
