联域股份(001326)股票信息
| 股票代码 | 001326 |
| 股票名称 | 联域股份 |
| 最新价/元 | 36.38 |
| 涨跌额/元 | 3.31 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 36.38 |
| 卖出/元 | 0.00 |
| 昨收/元 | 33.07 |
| 今开/元 | 33.98 |
| 最高/元 | 36.38 |
| 最低/元 | 33.90 |
| 成交量/手 | 24930.73 |
| 成交额/万 | 8829.39 |
| 股净值/元 | 13.38 |
| 市净率 | 2.14 |
| 总市值/万 | 266301.60 |
| 流通值/万 | 66575.40 |
| 换手率/% | 13.62 |
| 入市日期 | 2023-11-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
联域股份(001326)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 | 33.98 | 36.38 | 3.31 | 10.01 | 24930.73 | 8829.39 | 13.62 |
| 2024-09-27 | 31.80 | 33.07 | 1.66 | 5.29 | 12342.71 | 4014.70 | 6.74 |
| 2024-09-26 | 30.69 | 31.41 | 0.69 | 2.25 | 5773.56 | 1797.25 | 3.15 |
| 2024-09-25 | 30.66 | 30.72 | 0.18 | 0.59 | 7342.00 | 2280.87 | 4.01 |
| 2024-09-24 | 29.91 | 30.54 | 0.81 | 2.73 | 5262.62 | 1592.91 | 2.88 |
| 2024-09-23 | 29.78 | 29.73 | -0.05 | -0.17 | 2307.19 | 687.96 | 1.26 |
| 2024-09-20 | 29.93 | 29.78 | -0.10 | -0.34 | 4483.62 | 1343.44 | 2.45 |
| 2024-09-19 | 29.36 | 29.88 | 0.83 | 2.86 | 4646.82 | 1384.66 | 2.54 |
| 2024-09-18 | 29.40 | 29.05 | -0.34 | -1.16 | 3410.62 | 988.86 | 1.86 |
| 2024-09-13 | 30.26 | 29.39 | -0.87 | -2.88 | 3808.99 | 1134.08 | 2.08 |
| 2024-09-12 | 30.75 | 30.26 | -0.29 | -0.95 | 2655.69 | 810.55 | 1.45 |
| 2024-09-11 | 30.68 | 30.55 | 0.01 | 0.03 | 2867.72 | 875.94 | 1.57 |
| 2024-09-10 | 30.30 | 30.54 | 0.24 | 0.79 | 3291.88 | 997.62 | 1.80 |
| 2024-09-09 | 29.98 | 30.30 | 0.34 | 1.14 | 4260.31 | 1284.13 | 2.33 |
| 2024-09-06 | 30.86 | 29.96 | -0.90 | -2.92 | 5593.31 | 1699.08 | 3.06 |
| 2024-09-05 | 30.57 | 30.86 | 0.02 | 0.07 | 3638.26 | 1122.82 | 1.99 |
| 2024-09-04 | 30.90 | 30.84 | -0.23 | -0.74 | 4036.99 | 1240.29 | 2.21 |
| 2024-09-03 | 30.70 | 31.07 | 0.34 | 1.11 | 3554.00 | 1100.50 | 1.94 |
| 2024-09-02 | 31.51 | 30.73 | -0.77 | -2.44 | 4762.00 | 1486.81 | 2.60 |
| 2024-08-30 | 31.45 | 31.50 | 0.23 | 0.74 | 7163.88 | 2272.34 | 3.91 |
| 2024-08-29 | 30.98 | 31.27 | 0.29 | 0.94 | 6659.87 | 2070.48 | 3.64 |
| 2024-08-28 | 30.81 | 30.98 | 0.16 | 0.52 | 3991.00 | 1232.85 | 2.18 |
| 2024-08-27 | 31.32 | 30.82 | -0.63 | -2.00 | 4277.27 | 1326.00 | 2.34 |
| 2024-08-26 | 31.00 | 31.45 | 0.69 | 2.24 | 3978.86 | 1244.21 | 2.17 |
| 2024-08-23 | 30.90 | 30.76 | -0.14 | -0.45 | 4706.16 | 1442.97 | 2.57 |
| 2024-08-22 | 31.82 | 30.90 | -1.02 | -3.20 | 4947.96 | 1547.10 | 2.70 |
| 2024-08-21 | 32.09 | 31.92 | -0.11 | -0.34 | 3422.54 | 1097.94 | 1.87 |
| 2024-08-20 | 32.44 | 32.03 | -0.56 | -1.72 | 4835.04 | 1555.20 | 2.64 |
| 2024-08-19 | 32.98 | 32.59 | -0.36 | -1.09 | 4325.29 | 1420.14 | 2.36 |
| 2024-08-16 | 33.82 | 32.95 | -0.87 | -2.57 | 7137.98 | 2391.16 | 3.90 |
| 2024-08-15 | 33.72 | 33.82 | 0.02 | 0.06 | 4057.48 | 1371.23 | 2.22 |
| 2024-08-14 | 34.20 | 33.80 | -0.38 | -1.11 | 2719.85 | 920.92 | 1.49 |
| 2024-08-13 | 33.59 | 34.18 | 0.69 | 2.06 | 3887.17 | 1313.83 | 2.12 |
| 2024-08-12 | 34.02 | 33.49 | -0.66 | -1.93 | 3713.13 | 1251.45 | 2.03 |
| 2024-08-09 | 34.27 | 34.15 | -0.14 | -0.41 | 2616.02 | 897.11 | 1.43 |
| 2024-08-08 | 34.34 | 34.29 | -0.32 | -0.93 | 3924.43 | 1342.29 | 2.14 |
| 2024-08-07 | 34.55 | 34.61 | 0.07 | 0.20 | 3955.27 | 1372.25 | 2.16 |
| 2024-08-06 | 34.20 | 34.54 | 0.54 | 1.59 | 6199.47 | 2139.77 | 3.39 |
| 2024-08-05 | 34.75 | 34.00 | -0.70 | -2.02 | 9836.72 | 3424.52 | 5.38 |
| 2024-08-02 | 34.61 | 34.70 | 0.00 | 0.00 | 8452.00 | 2951.91 | 4.62 |
| 2024-08-01 | 34.80 | 34.70 | 0.08 | 0.23 | 5192.99 | 1796.70 | 2.84 |
| 2024-07-31 | 33.92 | 34.62 | 0.70 | 2.06 | 7666.22 | 2624.78 | 4.19 |
| 2024-07-30 | 33.46 | 33.92 | 0.34 | 1.01 | 4671.35 | 1579.15 | 2.55 |
| 2024-07-29 | 33.32 | 33.58 | 0.20 | 0.60 | 4221.96 | 1405.71 | 2.31 |
| 2024-07-26 | 32.84 | 33.38 | 0.66 | 2.02 | 6010.33 | 1997.91 | 3.28 |
| 2024-07-25 | 32.53 | 32.72 | 0.12 | 0.37 | 4803.57 | 1565.34 | 2.62 |
| 2024-07-24 | 32.59 | 32.60 | 0.05 | 0.15 | 6545.34 | 2143.89 | 3.58 |
| 2024-07-23 | 33.50 | 32.55 | -1.03 | -3.07 | 5776.09 | 1903.97 | 3.16 |
| 2024-07-22 | 33.62 | 33.58 | 0.07 | 0.21 | 3816.66 | 1276.28 | 2.09 |
| 2024-07-19 | 33.09 | 33.51 | 0.42 | 1.27 | 4518.98 | 1505.35 | 2.47 |
| 2024-07-18 | 33.52 | 33.09 | -0.72 | -2.13 | 6874.15 | 2265.95 | 3.76 |
| 2024-07-17 | 34.23 | 33.81 | -0.72 | -2.09 | 4260.00 | 1450.12 | 2.33 |
| 2024-07-16 | 34.23 | 34.53 | 0.30 | 0.88 | 5392.67 | 1859.84 | 2.95 |
| 2024-07-15 | 34.40 | 34.23 | -0.20 | -0.58 | 5468.14 | 1864.21 | 2.99 |
| 2024-07-12 | 34.74 | 34.43 | -0.30 | -0.86 | 4436.96 | 1538.57 | 2.42 |
| 2024-07-11 | 34.08 | 34.73 | 1.32 | 3.95 | 7855.77 | 2710.68 | 4.29 |
| 2024-07-10 | 33.51 | 33.41 | -0.48 | -1.42 | 5054.32 | 1697.16 | 2.76 |
| 2024-07-09 | 32.85 | 33.89 | 1.00 | 3.04 | 7552.86 | 2519.67 | 4.13 |
| 2024-07-08 | 34.33 | 32.89 | -1.48 | -4.31 | 6602.67 | 2198.97 | 3.61 |
| 2024-07-05 | 33.87 | 34.37 | 0.55 | 1.63 | 6546.08 | 2224.61 | 3.58 |
| 2024-07-04 | 34.90 | 33.82 | -0.98 | -2.82 | 5786.00 | 1979.71 | 3.16 |
| 2024-07-03 | 35.40 | 34.80 | -0.47 | -1.33 | 4457.25 | 1554.20 | 2.44 |
| 2024-07-02 | 35.88 | 35.27 | -0.61 | -1.70 | 5659.95 | 2002.48 | 3.09 |
| 2024-07-01 | 35.85 | 35.88 | 0.02 | 0.06 | 5465.58 | 1942.14 | 2.99 |
| 2024-06-28 | 36.18 | 35.86 | 0.03 | 0.08 | 6564.42 | 2368.67 | 3.59 |
| 2024-06-27 | 36.68 | 35.83 | -0.81 | -2.21 | 6403.50 | 2319.55 | 3.50 |
| 2024-06-26 | 35.00 | 36.64 | 1.64 | 4.69 | 11653.35 | 4203.82 | 6.37 |
| 2024-06-25 | 34.42 | 35.00 | 0.62 | 1.80 | 7337.22 | 2569.00 | 4.01 |
| 2024-06-24 | 36.49 | 34.38 | -2.22 | -6.07 | 9486.51 | 3331.44 | 5.18 |
| 2024-06-21 | 36.80 | 36.60 | -0.39 | -1.05 | 6703.00 | 2452.27 | 3.66 |
| 2024-06-20 | 38.20 | 36.99 | -1.56 | -4.05 | 10837.94 | 4069.86 | 5.92 |
| 2024-06-19 | 38.98 | 38.55 | -0.43 | -1.10 | 8981.19 | 3453.66 | 4.91 |
| 2024-06-18 | 38.65 | 38.98 | 0.23 | 0.59 | 8805.73 | 3425.00 | 4.81 |
| 2024-06-17 | 38.85 | 38.75 | -0.15 | -0.39 | 8663.60 | 3374.62 | 4.73 |
| 2024-06-14 | 38.00 | 38.90 | 0.68 | 1.78 | 11551.97 | 4459.58 | 6.31 |
| 2024-06-13 | 38.00 | 38.22 | 0.05 | 0.13 | 9652.28 | 3717.74 | 5.27 |
| 2024-06-12 | 37.40 | 38.17 | 0.57 | 1.52 | 9239.87 | 3504.48 | 5.05 |
| 2024-06-11 | 37.00 | 37.60 | 0.45 | 1.21 | 8230.83 | 3053.35 | 4.50 |
| 2024-06-07 | 36.60 | 37.15 | 0.73 | 2.00 | 8564.73 | 3176.69 | 4.68 |
| 2024-06-06 | 37.71 | 36.42 | -1.26 | -3.34 | 12159.93 | 4481.03 | 6.64 |
| 2024-06-05 | 39.37 | 37.68 | -1.72 | -4.37 | 13749.66 | 5266.69 | 7.51 |
| 2024-06-04 | 40.45 | 39.40 | -1.17 | -2.88 | 10392.74 | 4106.71 | 5.68 |
| 2024-06-03 | 39.80 | 40.57 | 0.66 | 1.65 | 12749.20 | 5165.80 | 6.97 |
| 2024-05-31 | 39.45 | 39.91 | 0.48 | 1.22 | 9182.25 | 3669.68 | 5.02 |
| 2024-05-30 | 40.91 | 39.43 | -1.52 | -3.71 | 15504.02 | 6186.89 | 8.47 |
| 2024-05-29 | 41.42 | 40.95 | -0.99 | -2.36 | 14301.19 | 5917.41 | 7.81 |
| 2024-05-28 | 41.66 | 41.94 | 0.04 | 0.10 | 12921.94 | 5414.00 | 7.06 |
| 2024-05-27 | 42.23 | 41.90 | -0.76 | -1.78 | 16598.81 | 6857.98 | 9.07 |
| 2024-05-24 | 44.56 | 42.66 | -1.90 | -4.26 | 26981.37 | 11608.28 | 14.74 |
| 2024-05-23 | 44.33 | 45.36 | 0.56 | 1.25 | 45466.97 | 20527.37 | 24.85 |
| 2024-05-22 | 42.94 | 44.80 | 1.85 | 4.31 | 35320.26 | 15562.40 | 19.30 |
| 2024-05-21 | 42.56 | 42.95 | 0.20 | 0.47 | 24113.28 | 10410.58 | 13.18 |
| 2024-05-20 | 43.33 | 42.75 | -0.58 | -1.34 | 22283.36 | 9535.00 | 12.18 |
| 2024-05-17 | 40.92 | 43.33 | 2.51 | 6.15 | 33576.79 | 14280.69 | 18.35 |
| 2024-05-16 | 41.34 | 40.82 | -0.51 | -1.23 | 14962.54 | 6139.30 | 8.18 |
| 2024-05-15 | 42.11 | 41.33 | -0.82 | -1.95 | 23835.31 | 10000.93 | 13.02 |
| 2024-05-14 | 42.44 | 42.15 | -0.85 | -1.98 | 37044.50 | 15919.29 | 20.24 |
| 2024-05-13 | 42.00 | 43.00 | 1.01 | 2.41 | 35369.69 | 14877.43 | 19.33 |
| 2024-05-10 | 40.10 | 41.99 | 2.01 | 5.03 | 37152.68 | 15372.38 | 20.30 |
| 2024-05-09 | 39.70 | 39.98 | 0.08 | 0.20 | 15368.48 | 6178.15 | 8.40 |
日K线
周K线
月K线
