劲仔食品(003000)股票信息
| 股票代码 | 003000 |
| 股票名称 | 劲仔食品 |
| 最新价/元 | 13.80 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 8.32 |
| 买入/元 | 13.80 |
| 卖出/元 | 13.82 |
| 昨收/元 | 12.74 |
| 今开/元 | 13.10 |
| 最高/元 | 13.86 |
| 最低/元 | 12.84 |
| 成交量/手 | 145120.86 |
| 成交额/万 | 19595.06 |
| 股净值/元 | 28.93 |
| 市净率 | 4.74 |
| 总市值/万 | 622337.44 |
| 流通值/万 | 419713.81 |
| 换手率/% | 4.77 |
| 入市日期 | 2020-09-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
劲仔食品(003000)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 | 13.10 | 13.80 | 1.06 | 8.32 | 145120.86 | 19595.06 | 4.77 |
| 2024-09-27 | 12.51 | 12.74 | 0.45 | 3.66 | 156582.21 | 19753.31 | 5.15 |
| 2024-09-26 | 11.20 | 12.29 | 1.07 | 9.54 | 153187.65 | 18138.55 | 5.04 |
| 2024-09-25 | 11.26 | 11.32 | 0.07 | 0.62 | 108873.84 | 12523.37 | 3.58 |
| 2024-09-24 | 10.65 | 11.25 | 0.75 | 7.14 | 125412.14 | 13754.56 | 4.12 |
| 2024-09-23 | 10.27 | 10.50 | 0.31 | 3.04 | 94388.10 | 10001.67 | 3.10 |
| 2024-09-20 | 10.77 | 10.19 | -0.58 | -5.39 | 90612.15 | 9354.66 | 2.98 |
| 2024-09-19 | 10.54 | 10.77 | 0.27 | 2.57 | 65206.69 | 7018.89 | 2.14 |
| 2024-09-18 | 10.48 | 10.50 | -0.13 | -1.22 | 28535.00 | 2981.18 | 0.94 |
| 2024-09-13 | 10.45 | 10.63 | 0.18 | 1.72 | 44005.69 | 4677.95 | 1.45 |
| 2024-09-12 | 10.75 | 10.45 | -0.40 | -3.69 | 41521.69 | 4413.87 | 1.37 |
| 2024-09-11 | 10.81 | 10.85 | 0.04 | 0.37 | 29756.99 | 3226.06 | 0.98 |
| 2024-09-10 | 10.79 | 10.81 | 0.05 | 0.47 | 28401.00 | 3051.02 | 0.93 |
| 2024-09-09 | 10.76 | 10.76 | -0.14 | -1.28 | 36758.00 | 3960.59 | 1.21 |
| 2024-09-06 | 11.18 | 10.90 | -0.33 | -2.94 | 34231.00 | 3771.20 | 1.13 |
| 2024-09-05 | 11.06 | 11.23 | 0.17 | 1.54 | 44716.99 | 5015.18 | 1.47 |
| 2024-09-04 | 11.00 | 11.06 | -0.03 | -0.27 | 40087.01 | 4456.85 | 1.32 |
| 2024-09-03 | 10.90 | 11.09 | 0.19 | 1.74 | 33331.99 | 3684.61 | 1.10 |
| 2024-09-02 | 11.05 | 10.90 | -0.19 | -1.71 | 63864.00 | 6988.91 | 2.10 |
| 2024-08-30 | 10.67 | 11.09 | 0.41 | 3.84 | 80731.99 | 8858.03 | 2.65 |
| 2024-08-29 | 10.41 | 10.68 | 0.27 | 2.59 | 44315.95 | 4696.89 | 1.46 |
| 2024-08-28 | 10.38 | 10.41 | 0.01 | 0.10 | 28482.00 | 2957.51 | 0.94 |
| 2024-08-27 | 10.35 | 10.40 | -0.05 | -0.48 | 32627.99 | 3388.15 | 1.07 |
| 2024-08-26 | 10.68 | 10.45 | -0.22 | -2.06 | 46985.00 | 4912.70 | 1.54 |
| 2024-08-23 | 10.55 | 10.67 | 0.13 | 1.23 | 50477.99 | 5371.38 | 1.66 |
| 2024-08-22 | 10.85 | 10.54 | -0.03 | -0.28 | 86855.00 | 9260.29 | 2.86 |
| 2024-08-21 | 10.36 | 10.57 | 0.13 | 1.25 | 34952.00 | 3677.84 | 1.15 |
| 2024-08-20 | 10.60 | 10.44 | -0.19 | -1.79 | 32845.00 | 3440.41 | 1.08 |
| 2024-08-19 | 10.72 | 10.63 | -0.08 | -0.75 | 23348.00 | 2488.70 | 0.77 |
| 2024-08-16 | 10.76 | 10.71 | -0.09 | -0.83 | 34583.00 | 3698.40 | 1.14 |
| 2024-08-15 | 10.71 | 10.80 | 0.02 | 0.19 | 34622.00 | 3739.53 | 1.14 |
| 2024-08-14 | 10.99 | 10.78 | -0.22 | -2.00 | 27699.99 | 2991.24 | 0.91 |
| 2024-08-13 | 11.00 | 11.00 | 0.00 | 0.00 | 30639.99 | 3345.34 | 1.01 |
| 2024-08-12 | 10.94 | 11.00 | 0.05 | 0.46 | 32351.00 | 3543.42 | 1.06 |
| 2024-08-09 | 11.19 | 10.95 | -0.34 | -3.01 | 52920.00 | 5879.52 | 1.74 |
| 2024-08-08 | 10.86 | 11.29 | 0.35 | 3.20 | 94532.00 | 10528.86 | 3.11 |
| 2024-08-07 | 11.15 | 10.94 | -0.25 | -2.23 | 86881.70 | 9448.45 | 2.86 |
| 2024-08-06 | 11.12 | 11.19 | 0.14 | 1.27 | 62693.18 | 6984.10 | 2.06 |
| 2024-08-05 | 11.10 | 11.05 | -0.06 | -0.54 | 97492.70 | 11006.65 | 3.21 |
| 2024-08-02 | 11.49 | 11.11 | -0.39 | -3.39 | 89463.00 | 10093.45 | 2.94 |
| 2024-08-01 | 11.28 | 11.50 | 0.22 | 1.95 | 156480.00 | 18023.36 | 5.14 |
| 2024-07-31 | 10.25 | 11.28 | 1.03 | 10.05 | 92177.00 | 10138.96 | 3.03 |
| 2024-07-30 | 10.19 | 10.25 | -0.03 | -0.29 | 23723.00 | 2428.28 | 0.78 |
| 2024-07-29 | 10.57 | 10.28 | -0.28 | -2.65 | 39678.37 | 4109.70 | 1.30 |
| 2024-07-26 | 10.52 | 10.56 | 0.02 | 0.19 | 37677.00 | 3987.43 | 1.24 |
| 2024-07-25 | 10.62 | 10.54 | -0.12 | -1.13 | 51283.01 | 5458.63 | 1.69 |
| 2024-07-24 | 10.54 | 10.66 | 0.08 | 0.76 | 53949.68 | 5730.58 | 1.77 |
| 2024-07-23 | 11.12 | 10.58 | -0.63 | -5.62 | 89355.00 | 9614.04 | 2.94 |
| 2024-07-22 | 11.50 | 11.21 | -0.37 | -3.20 | 66122.97 | 7470.70 | 2.17 |
| 2024-07-19 | 11.69 | 11.58 | -0.16 | -1.36 | 56945.17 | 6601.65 | 1.87 |
| 2024-07-18 | 11.62 | 11.74 | 0.05 | 0.43 | 45454.64 | 5298.55 | 1.49 |
| 2024-07-17 | 11.55 | 11.69 | 0.03 | 0.26 | 84218.05 | 9701.81 | 2.77 |
| 2024-07-16 | 12.26 | 11.66 | -0.68 | -5.51 | 114753.04 | 13528.55 | 3.77 |
| 2024-07-15 | 12.44 | 12.34 | -0.18 | -1.44 | 57479.83 | 7070.98 | 1.89 |
| 2024-07-12 | 12.71 | 12.52 | -0.33 | -2.57 | 65277.88 | 8206.68 | 2.15 |
| 2024-07-11 | 13.30 | 12.85 | -0.24 | -1.83 | 116040.73 | 14942.38 | 3.82 |
| 2024-07-10 | 12.76 | 13.09 | 0.33 | 2.59 | 63415.08 | 8252.44 | 2.09 |
| 2024-07-09 | 12.52 | 12.76 | 0.05 | 0.39 | 44047.99 | 5589.73 | 1.45 |
| 2024-07-08 | 12.44 | 12.71 | 0.20 | 1.60 | 58041.78 | 7304.73 | 1.91 |
| 2024-07-05 | 12.20 | 12.51 | 0.25 | 2.04 | 30238.44 | 3723.66 | 0.99 |
| 2024-07-04 | 12.63 | 12.26 | -0.34 | -2.70 | 42887.73 | 5311.02 | 1.41 |
| 2024-07-03 | 12.70 | 12.60 | -0.19 | -1.49 | 30073.67 | 3830.00 | 0.99 |
| 2024-07-02 | 12.75 | 12.79 | -0.01 | -0.08 | 44221.72 | 5655.89 | 1.45 |
| 2024-07-01 | 12.09 | 12.80 | 0.75 | 6.22 | 70087.69 | 8823.91 | 2.30 |
| 2024-06-28 | 12.12 | 12.05 | -0.13 | -1.07 | 35749.00 | 4334.27 | 1.18 |
| 2024-06-27 | 12.63 | 12.18 | -0.49 | -3.87 | 37743.00 | 4650.01 | 1.24 |
| 2024-06-26 | 12.06 | 12.67 | 0.43 | 3.51 | 59396.99 | 7426.87 | 1.95 |
| 2024-06-25 | 11.91 | 12.24 | 0.37 | 3.12 | 54693.00 | 6662.65 | 1.80 |
| 2024-06-24 | 12.16 | 11.87 | -0.32 | -2.63 | 39479.00 | 4719.87 | 1.30 |
| 2024-06-21 | 12.26 | 12.19 | -0.06 | -0.49 | 38683.00 | 4711.73 | 1.27 |
| 2024-06-20 | 12.36 | 12.25 | -0.09 | -0.73 | 32743.00 | 4030.24 | 1.08 |
| 2024-06-19 | 12.38 | 12.34 | -0.04 | -0.32 | 34448.95 | 4271.70 | 1.13 |
| 2024-06-18 | 12.33 | 12.38 | 0.05 | 0.41 | 31837.69 | 3940.80 | 1.05 |
| 2024-06-17 | 12.37 | 12.33 | -0.24 | -1.91 | 38063.99 | 4718.54 | 1.25 |
| 2024-06-14 | 12.55 | 12.57 | 0.08 | 0.64 | 42793.70 | 5319.86 | 1.41 |
| 2024-06-13 | 12.65 | 12.49 | -0.26 | -2.04 | 37748.60 | 4731.77 | 1.24 |
| 2024-06-12 | 12.66 | 12.75 | 0.02 | 0.16 | 28240.60 | 3605.35 | 0.93 |
| 2024-06-11 | 12.76 | 12.73 | -0.14 | -1.09 | 34826.99 | 4411.80 | 1.15 |
| 2024-06-07 | 12.86 | 12.87 | 0.29 | 2.31 | 45005.00 | 5788.49 | 1.48 |
| 2024-06-06 | 12.80 | 12.58 | -0.22 | -1.72 | 59111.14 | 7480.05 | 1.94 |
| 2024-06-05 | 13.20 | 12.80 | -0.35 | -2.66 | 44445.77 | 5761.18 | 1.46 |
| 2024-06-04 | 13.02 | 13.15 | 0.01 | 0.08 | 46430.99 | 6052.99 | 1.53 |
| 2024-06-03 | 13.09 | 13.14 | 0.05 | 0.38 | 42157.00 | 5539.22 | 1.39 |
| 2024-05-31 | 13.18 | 13.09 | -0.09 | -0.68 | 32377.99 | 4240.39 | 1.06 |
| 2024-05-30 | 13.45 | 13.18 | -0.20 | -1.50 | 32075.00 | 4246.10 | 1.05 |
| 2024-05-29 | 13.38 | 13.38 | -0.11 | -0.82 | 24222.50 | 3248.98 | 0.80 |
| 2024-05-28 | 13.68 | 13.49 | -0.06 | -0.44 | 37506.00 | 5081.25 | 1.23 |
| 2024-05-27 | 13.50 | 13.55 | 0.04 | 0.30 | 48846.84 | 6528.42 | 1.61 |
| 2024-05-24 | 13.58 | 13.51 | -0.08 | -0.59 | 28251.00 | 3853.22 | 0.93 |
| 2024-05-23 | 13.74 | 13.59 | -0.21 | -1.52 | 33089.00 | 4503.37 | 1.09 |
| 2024-05-22 | 13.85 | 13.80 | -0.14 | -1.00 | 32995.00 | 4562.01 | 1.08 |
| 2024-05-21 | 13.93 | 13.94 | -0.04 | -0.29 | 45255.00 | 6345.59 | 1.49 |
| 2024-05-20 | 13.79 | 13.98 | 0.22 | 1.60 | 66827.00 | 9234.45 | 2.21 |
| 2024-05-17 | 13.80 | 13.76 | -0.03 | -0.22 | 55158.55 | 7561.85 | 1.82 |
| 2024-05-16 | 14.12 | 13.79 | -0.40 | -2.82 | 85048.00 | 11757.41 | 2.81 |
| 2024-05-15 | 14.43 | 14.19 | -0.21 | -1.46 | 39890.00 | 5688.08 | 1.32 |
| 2024-05-14 | 14.13 | 14.40 | 0.30 | 2.13 | 54483.00 | 7820.58 | 1.80 |
| 2024-05-13 | 14.38 | 14.10 | -0.30 | -2.08 | 78005.38 | 11015.52 | 2.58 |
| 2024-05-10 | 14.80 | 14.40 | -0.32 | -2.17 | 62037.81 | 8962.02 | 2.05 |
| 2024-05-09 | 14.61 | 14.72 | 0.10 | 0.68 | 38626.58 | 5662.68 | 1.28 |
日K线
周K线
月K线
