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 | 30.84 |
| 涨跌额/元 | 2.50 |
| 涨跌幅/% | 8.82 |
| 买入/元 | 30.84 |
| 卖出/元 | 30.85 |
| 昨收/元 | 28.34 |
| 今开/元 | 29.12 |
| 最高/元 | 31.10 |
| 最低/元 | 28.53 |
| 成交量/手 | 32210.12 |
| 成交额/万 | 9642.64 |
| 股净值/元 | 26.90 |
| 市净率 | 2.20 |
| 总市值/万 | 254306.64 |
| 流通值/万 | 85448.77 |
| 换手率/% | 11.63 |
| 入市日期 | 2022-06-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 29.12 | 30.84 | 2.50 | 8.82 | 32210.12 | 9642.64 | 11.63 |
| 2024-09-27 | 27.43 | 28.34 | 1.24 | 4.58 | 20907.33 | 5823.33 | 7.85 |
| 2024-09-26 | 26.51 | 27.10 | 0.60 | 2.26 | 10498.00 | 2817.19 | 3.69 |
| 2024-09-25 | 26.44 | 26.50 | 0.32 | 1.22 | 12097.00 | 3228.98 | 4.26 |
| 2024-09-24 | 25.27 | 26.18 | 0.92 | 3.64 | 9586.00 | 2471.48 | 3.37 |
| 2024-09-23 | 25.22 | 25.26 | -0.01 | -0.04 | 4763.00 | 1204.55 | 1.68 |
| 2024-09-20 | 25.85 | 25.27 | -0.60 | -2.32 | 5767.00 | 1463.82 | 2.03 |
| 2024-09-19 | 25.70 | 25.87 | 0.44 | 1.73 | 5885.00 | 1515.81 | 2.07 |
| 2024-09-18 | 25.80 | 25.43 | -0.17 | -0.66 | 6149.00 | 1556.60 | 2.16 |
| 2024-09-13 | 26.38 | 25.60 | -0.51 | -1.95 | 6209.00 | 1602.97 | 2.18 |
| 2024-09-12 | 26.54 | 26.11 | -0.43 | -1.62 | 6856.00 | 1808.93 | 2.41 |
| 2024-09-11 | 26.78 | 26.54 | -0.23 | -0.86 | 5807.00 | 1537.21 | 2.04 |
| 2024-09-10 | 26.66 | 26.77 | 0.17 | 0.64 | 6252.00 | 1667.43 | 2.20 |
| 2024-09-09 | 26.39 | 26.60 | 0.05 | 0.19 | 6635.00 | 1756.72 | 2.33 |
| 2024-09-06 | 27.55 | 26.55 | -0.73 | -2.68 | 10010.00 | 2698.70 | 3.52 |
| 2024-09-05 | 26.95 | 27.28 | 0.38 | 1.41 | 8340.00 | 2274.04 | 2.93 |
| 2024-09-04 | 27.00 | 26.90 | -0.40 | -1.47 | 8915.00 | 2408.16 | 3.14 |
| 2024-09-03 | 27.35 | 27.30 | -0.06 | -0.22 | 8984.00 | 2461.83 | 3.16 |
| 2024-09-02 | 27.63 | 27.36 | -0.04 | -0.15 | 13826.04 | 3809.48 | 4.87 |
| 2024-08-30 | 27.18 | 27.40 | 0.15 | 0.55 | 14548.93 | 4014.47 | 5.12 |
| 2024-08-29 | 27.01 | 27.25 | 0.25 | 0.93 | 10126.72 | 2762.82 | 3.56 |
| 2024-08-28 | 26.81 | 27.00 | -0.02 | -0.07 | 7278.04 | 1977.07 | 2.56 |
| 2024-08-27 | 27.81 | 27.02 | -0.83 | -2.98 | 8189.00 | 2225.10 | 2.88 |
| 2024-08-26 | 27.58 | 27.85 | 0.25 | 0.91 | 7789.00 | 2158.66 | 2.74 |
| 2024-08-23 | 28.05 | 27.60 | -0.46 | -1.64 | 9565.86 | 2644.69 | 3.37 |
| 2024-08-22 | 28.38 | 28.06 | -0.32 | -1.13 | 10178.67 | 2883.09 | 3.58 |
| 2024-08-21 | 28.15 | 28.38 | 0.05 | 0.18 | 7040.05 | 1996.28 | 2.48 |
| 2024-08-20 | 28.99 | 28.33 | -0.67 | -2.31 | 12858.04 | 3678.96 | 4.52 |
| 2024-08-19 | 28.55 | 29.00 | 0.27 | 0.94 | 13105.93 | 3784.73 | 4.61 |
| 2024-08-16 | 29.56 | 28.73 | -0.57 | -1.95 | 13950.00 | 4055.80 | 4.91 |
| 2024-08-15 | 29.30 | 29.30 | 0.00 | 0.00 | 15656.00 | 4547.77 | 5.51 |
| 2024-08-14 | 29.30 | 29.30 | -0.08 | -0.27 | 16134.00 | 4740.44 | 5.68 |
| 2024-08-13 | 29.60 | 29.38 | 0.08 | 0.27 | 17665.00 | 5166.10 | 6.22 |
| 2024-08-12 | 30.40 | 29.30 | -1.47 | -4.78 | 28851.00 | 8487.42 | 10.15 |
| 2024-08-09 | 32.13 | 30.77 | -1.00 | -3.15 | 37519.00 | 11675.07 | 13.20 |
| 2024-08-08 | 33.49 | 31.77 | -2.23 | -6.56 | 60855.00 | 19661.27 | 21.41 |
| 2024-08-07 | 33.68 | 34.00 | 0.33 | 0.98 | 86879.92 | 30034.94 | 30.57 |
| 2024-08-06 | 31.10 | 33.67 | 3.06 | 10.00 | 55319.00 | 17765.62 | 19.47 |
| 2024-08-05 | 32.30 | 30.61 | -2.66 | -8.00 | 53411.12 | 16980.66 | 18.80 |
| 2024-08-02 | 32.40 | 33.27 | 0.50 | 1.53 | 80509.20 | 27382.70 | 28.33 |
| 2024-08-01 | 32.98 | 32.77 | 0.44 | 1.36 | 61860.12 | 20155.31 | 21.77 |
| 2024-07-31 | 32.30 | 32.33 | -1.11 | -3.32 | 82217.53 | 26755.02 | 28.93 |
| 2024-07-30 | 35.09 | 33.44 | -2.74 | -7.57 | 80658.60 | 27258.85 | 28.38 |
| 2024-07-29 | 34.70 | 36.18 | 3.29 | 10.00 | 102750.90 | 36085.33 | 36.16 |
| 2024-07-26 | 29.71 | 32.89 | 2.99 | 10.00 | 54172.67 | 17375.63 | 19.06 |
| 2024-07-25 | 26.55 | 29.90 | 2.72 | 10.01 | 28978.17 | 8342.23 | 10.20 |
| 2024-07-24 | 26.27 | 27.18 | 0.56 | 2.10 | 17464.00 | 4801.10 | 6.15 |
| 2024-07-23 | 27.51 | 26.62 | -1.08 | -3.90 | 7364.00 | 1990.24 | 2.59 |
| 2024-07-22 | 27.40 | 27.70 | 0.31 | 1.13 | 5530.00 | 1528.77 | 1.95 |
| 2024-07-19 | 27.03 | 27.39 | 0.09 | 0.33 | 5173.00 | 1416.79 | 1.82 |
| 2024-07-18 | 27.00 | 27.30 | 0.14 | 0.52 | 4238.00 | 1142.28 | 1.49 |
| 2024-07-17 | 28.02 | 27.16 | -0.87 | -3.10 | 4210.00 | 1152.98 | 1.48 |
| 2024-07-16 | 27.87 | 28.03 | 0.16 | 0.57 | 3621.00 | 1006.80 | 1.27 |
| 2024-07-15 | 28.54 | 27.87 | -0.74 | -2.59 | 3888.00 | 1086.77 | 1.37 |
| 2024-07-12 | 28.89 | 28.61 | -0.29 | -1.00 | 3899.00 | 1119.86 | 1.37 |
| 2024-07-11 | 28.16 | 28.90 | 1.09 | 3.92 | 5666.00 | 1622.78 | 1.99 |
| 2024-07-10 | 27.78 | 27.81 | -0.03 | -0.11 | 4609.00 | 1291.89 | 1.62 |
| 2024-07-09 | 27.55 | 27.84 | 0.29 | 1.05 | 5671.00 | 1563.30 | 2.00 |
| 2024-07-08 | 28.36 | 27.55 | -0.81 | -2.86 | 4366.00 | 1213.48 | 1.54 |
| 2024-07-05 | 28.05 | 29.00 | 0.40 | 1.40 | 5330.00 | 1525.67 | 1.88 |
| 2024-07-04 | 29.46 | 28.60 | -1.02 | -3.44 | 6748.00 | 1958.63 | 2.37 |
| 2024-07-03 | 30.51 | 29.62 | -0.89 | -2.92 | 6683.17 | 1991.15 | 2.35 |
| 2024-07-02 | 30.85 | 30.51 | -0.22 | -0.72 | 5583.00 | 1714.74 | 1.96 |
| 2024-07-01 | 31.31 | 30.73 | -0.58 | -1.85 | 8291.00 | 2549.08 | 2.92 |
| 2024-06-28 | 30.68 | 31.31 | 0.39 | 1.26 | 8726.00 | 2746.02 | 3.07 |
| 2024-06-27 | 31.40 | 30.92 | -0.72 | -2.28 | 9464.00 | 2963.20 | 3.33 |
| 2024-06-26 | 30.01 | 31.64 | 1.43 | 4.73 | 13066.00 | 4059.34 | 4.60 |
| 2024-06-25 | 29.50 | 30.21 | 0.29 | 0.97 | 8899.00 | 2685.39 | 3.13 |
| 2024-06-24 | 30.30 | 29.92 | -0.68 | -2.22 | 11001.00 | 3356.24 | 3.87 |
| 2024-06-21 | 30.80 | 30.60 | -0.11 | -0.36 | 9041.00 | 2807.19 | 3.18 |
| 2024-06-20 | 31.29 | 30.71 | -0.93 | -2.94 | 10821.00 | 3372.11 | 3.81 |
| 2024-06-19 | 32.00 | 31.64 | -0.40 | -1.25 | 9431.00 | 3013.17 | 3.32 |
| 2024-06-18 | 32.23 | 32.04 | 0.13 | 0.41 | 11359.00 | 3630.32 | 4.00 |
| 2024-06-17 | 32.30 | 31.91 | -0.02 | -0.06 | 15871.00 | 5196.09 | 5.58 |
| 2024-06-14 | 31.98 | 31.93 | -0.25 | -0.78 | 8535.00 | 2723.90 | 3.00 |
| 2024-06-13 | 32.25 | 32.18 | -0.11 | -0.34 | 11340.00 | 3702.78 | 3.99 |
| 2024-06-12 | 31.50 | 32.29 | 0.53 | 1.67 | 10078.00 | 3264.13 | 3.55 |
| 2024-06-11 | 30.77 | 31.76 | 0.42 | 1.34 | 12439.00 | 3890.32 | 4.38 |
| 2024-06-07 | 30.15 | 31.34 | 1.60 | 5.38 | 17685.00 | 5470.91 | 6.22 |
| 2024-06-06 | 31.98 | 29.74 | -2.51 | -7.78 | 28200.55 | 8579.98 | 9.92 |
| 2024-06-05 | 33.04 | 32.25 | -1.16 | -3.47 | 20223.55 | 6643.69 | 7.12 |
| 2024-06-04 | 33.62 | 33.41 | -1.54 | -4.41 | 23217.90 | 7741.65 | 8.17 |
| 2024-06-03 | 35.45 | 34.95 | -1.45 | -3.98 | 31182.55 | 10987.27 | 10.97 |
| 2024-05-31 | 35.67 | 36.40 | 0.50 | 1.39 | 47658.26 | 17149.05 | 16.77 |
| 2024-05-30 | 33.49 | 35.90 | 1.58 | 4.60 | 45251.19 | 16041.46 | 15.92 |
| 2024-05-29 | 34.54 | 34.32 | 0.83 | 2.48 | 30235.19 | 10396.99 | 10.64 |
| 2024-05-28 | 32.77 | 33.49 | 0.67 | 2.04 | 27414.19 | 9311.31 | 9.65 |
| 2024-05-27 | 32.12 | 32.82 | 0.03 | 0.09 | 15310.00 | 4968.71 | 5.39 |
| 2024-05-24 | 34.70 | 32.79 | -1.96 | -5.64 | 29278.00 | 9717.86 | 10.30 |
| 2024-05-23 | 35.89 | 34.75 | -0.15 | -0.43 | 35869.75 | 12635.33 | 12.62 |
| 2024-05-22 | 35.69 | 34.90 | -0.96 | -2.68 | 30179.75 | 10495.13 | 10.62 |
| 2024-05-21 | 37.00 | 35.86 | -2.05 | -5.41 | 48779.28 | 17619.92 | 17.17 |
| 2024-05-20 | 35.00 | 37.91 | 2.53 | 7.15 | 74780.09 | 28109.89 | 26.31 |
| 2024-05-17 | 34.28 | 35.38 | 1.01 | 2.94 | 49120.89 | 17041.45 | 17.29 |
| 2024-05-16 | 34.77 | 34.37 | -0.53 | -1.52 | 38424.58 | 13384.95 | 13.52 |
| 2024-05-15 | 34.66 | 34.90 | -0.30 | -0.85 | 50001.00 | 17688.40 | 17.60 |
| 2024-05-14 | 34.34 | 35.20 | 0.82 | 2.39 | 56510.06 | 19955.89 | 19.89 |
| 2024-05-13 | 33.00 | 34.38 | 0.29 | 0.85 | 69496.73 | 23705.11 | 24.46 |
| 2024-05-10 | 36.77 | 34.09 | 0.66 | 1.97 | 88433.83 | 32020.71 | 31.12 |
| 2024-05-09 | 30.28 | 33.43 | 3.04 | 10.00 | 27322.42 | 8806.18 | 9.61 |
日K线
周K线
月K线
