吉大正元(003029)股票信息
| 股票代码 | 003029 |
| 股票名称 | 吉大正元 |
| 最新价/元 | 21.24 |
| 涨跌额/元 | 1.87 |
| 涨跌幅/% | 9.65 |
| 买入/元 | 21.23 |
| 卖出/元 | 21.24 |
| 昨收/元 | 19.37 |
| 今开/元 | 19.89 |
| 最高/元 | 21.31 |
| 最低/元 | 19.89 |
| 成交量/手 | 139920.77 |
| 成交额/万 | 28992.08 |
| 股净值/元 | -24.70 |
| 市净率 | 3.27 |
| 总市值/万 | 411249.36 |
| 流通值/万 | 362971.51 |
| 换手率/% | 8.19 |
| 入市日期 | 2020-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
吉大正元(003029)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 | 19.89 | 21.24 | 1.87 | 9.65 | 139920.77 | 28992.08 | 8.19 |
| 2024-09-27 | 18.77 | 19.37 | 0.74 | 3.97 | 104607.77 | 20129.81 | 6.12 |
| 2024-09-26 | 18.51 | 18.63 | -0.02 | -0.11 | 83372.00 | 15399.50 | 4.88 |
| 2024-09-25 | 18.20 | 18.65 | -0.10 | -0.53 | 132224.00 | 24743.32 | 7.74 |
| 2024-09-24 | 18.30 | 18.75 | 0.46 | 2.52 | 125682.88 | 23595.45 | 7.35 |
| 2024-09-23 | 17.84 | 18.29 | 0.50 | 2.81 | 100085.00 | 18162.83 | 5.86 |
| 2024-09-20 | 17.05 | 17.79 | 0.79 | 4.65 | 87203.00 | 15375.30 | 5.10 |
| 2024-09-19 | 16.63 | 17.00 | 0.65 | 3.98 | 42590.42 | 7169.88 | 2.49 |
| 2024-09-18 | 16.40 | 16.35 | -0.13 | -0.79 | 22603.00 | 3683.33 | 1.32 |
| 2024-09-13 | 16.82 | 16.48 | -0.39 | -2.31 | 28109.00 | 4671.28 | 1.64 |
| 2024-09-12 | 16.69 | 16.87 | 0.04 | 0.24 | 31452.90 | 5344.74 | 1.84 |
| 2024-09-11 | 17.07 | 16.83 | -0.28 | -1.64 | 26606.00 | 4482.02 | 1.56 |
| 2024-09-10 | 16.99 | 17.11 | 0.19 | 1.12 | 42068.90 | 7068.26 | 2.46 |
| 2024-09-09 | 16.88 | 16.92 | -0.18 | -1.05 | 33640.00 | 5678.19 | 1.97 |
| 2024-09-06 | 17.49 | 17.10 | -0.58 | -3.28 | 54905.00 | 9498.00 | 3.21 |
| 2024-09-05 | 17.55 | 17.68 | 0.16 | 0.91 | 61213.00 | 10886.65 | 3.58 |
| 2024-09-04 | 17.56 | 17.52 | -0.29 | -1.63 | 58198.94 | 10241.66 | 3.41 |
| 2024-09-03 | 16.91 | 17.81 | 1.01 | 6.01 | 113762.56 | 19908.73 | 6.66 |
| 2024-09-02 | 17.31 | 16.80 | -0.19 | -1.12 | 75137.12 | 12911.18 | 4.40 |
| 2024-08-30 | 16.06 | 16.99 | 0.90 | 5.59 | 107957.13 | 18373.92 | 6.32 |
| 2024-08-29 | 15.93 | 16.09 | 0.16 | 1.00 | 32938.12 | 5285.94 | 1.93 |
| 2024-08-28 | 15.90 | 15.93 | -0.11 | -0.69 | 30106.00 | 4817.46 | 1.76 |
| 2024-08-27 | 16.44 | 16.04 | -0.34 | -2.08 | 40549.12 | 6533.60 | 2.37 |
| 2024-08-26 | 16.59 | 16.38 | -0.46 | -2.73 | 47692.77 | 7824.30 | 2.79 |
| 2024-08-23 | 16.56 | 16.84 | 0.15 | 0.90 | 45185.77 | 7641.26 | 2.64 |
| 2024-08-22 | 16.69 | 16.69 | 0.00 | 0.00 | 47671.00 | 8035.95 | 2.79 |
| 2024-08-21 | 17.04 | 16.69 | -0.60 | -3.47 | 60625.00 | 10239.54 | 3.55 |
| 2024-08-20 | 17.82 | 17.29 | -0.83 | -4.58 | 78738.00 | 13754.14 | 4.61 |
| 2024-08-19 | 17.09 | 18.12 | 0.83 | 4.80 | 104468.00 | 18633.08 | 6.11 |
| 2024-08-16 | 17.26 | 17.29 | -0.11 | -0.63 | 48071.00 | 8361.21 | 2.81 |
| 2024-08-15 | 17.24 | 17.40 | 0.19 | 1.10 | 60815.00 | 10513.70 | 3.56 |
| 2024-08-14 | 17.40 | 17.21 | -0.14 | -0.81 | 51160.05 | 8882.46 | 2.99 |
| 2024-08-13 | 17.63 | 17.35 | -0.45 | -2.53 | 80483.01 | 13906.91 | 4.71 |
| 2024-08-12 | 18.62 | 17.80 | -1.20 | -6.32 | 95656.00 | 17099.55 | 5.60 |
| 2024-08-09 | 18.99 | 19.00 | 0.04 | 0.21 | 111413.00 | 21193.88 | 6.52 |
| 2024-08-08 | 20.15 | 18.96 | -1.19 | -5.91 | 197978.05 | 38577.33 | 11.59 |
| 2024-08-07 | 18.39 | 20.15 | 1.83 | 9.99 | 150906.59 | 30221.24 | 8.83 |
| 2024-08-06 | 18.80 | 18.32 | -0.21 | -1.13 | 92024.19 | 16880.24 | 5.38 |
| 2024-08-05 | 19.57 | 18.53 | -1.38 | -6.93 | 128056.54 | 24624.49 | 7.49 |
| 2024-08-02 | 19.30 | 19.91 | 0.31 | 1.58 | 190091.70 | 37745.96 | 11.12 |
| 2024-08-01 | 18.26 | 19.60 | 1.12 | 6.06 | 197239.88 | 38036.26 | 11.54 |
| 2024-07-31 | 18.20 | 18.48 | -0.01 | -0.05 | 148007.78 | 26964.75 | 8.66 |
| 2024-07-30 | 18.33 | 18.49 | -1.08 | -5.52 | 172224.65 | 31935.34 | 10.08 |
| 2024-07-29 | 17.86 | 19.57 | 1.71 | 9.57 | 184585.88 | 34070.98 | 10.80 |
| 2024-07-26 | 16.99 | 17.86 | 0.69 | 4.02 | 120458.00 | 21213.96 | 7.05 |
| 2024-07-25 | 17.00 | 17.17 | -0.20 | -1.15 | 83353.00 | 14196.85 | 4.88 |
| 2024-07-24 | 17.14 | 17.37 | 0.08 | 0.46 | 120612.88 | 21037.21 | 7.06 |
| 2024-07-23 | 17.80 | 17.29 | -0.59 | -3.30 | 158803.20 | 28171.77 | 9.29 |
| 2024-07-22 | 16.99 | 17.88 | 1.63 | 10.03 | 124691.19 | 21697.07 | 7.30 |
| 2024-07-19 | 16.08 | 16.25 | 0.22 | 1.37 | 33320.00 | 5423.57 | 1.95 |
| 2024-07-18 | 16.20 | 16.03 | -0.18 | -1.11 | 33657.00 | 5343.37 | 1.97 |
| 2024-07-17 | 16.82 | 16.21 | -0.64 | -3.80 | 33124.00 | 5451.04 | 1.94 |
| 2024-07-16 | 16.61 | 16.85 | 0.19 | 1.14 | 25974.00 | 4340.61 | 1.52 |
| 2024-07-15 | 16.83 | 16.66 | -0.26 | -1.54 | 26860.00 | 4473.12 | 1.57 |
| 2024-07-12 | 17.30 | 16.92 | -0.22 | -1.28 | 31091.00 | 5301.93 | 1.82 |
| 2024-07-11 | 17.11 | 17.14 | 0.21 | 1.24 | 33972.00 | 5833.08 | 1.99 |
| 2024-07-10 | 16.99 | 16.93 | -0.12 | -0.70 | 30165.00 | 5129.89 | 1.77 |
| 2024-07-09 | 16.48 | 17.05 | 0.44 | 2.65 | 46587.16 | 7802.15 | 2.73 |
| 2024-07-08 | 17.13 | 16.61 | -0.55 | -3.21 | 40628.34 | 6799.11 | 2.38 |
| 2024-07-05 | 17.11 | 17.16 | -0.04 | -0.23 | 44269.00 | 7625.78 | 2.59 |
| 2024-07-04 | 17.64 | 17.20 | -0.42 | -2.38 | 39104.00 | 6826.52 | 2.29 |
| 2024-07-03 | 17.98 | 17.62 | -0.48 | -2.65 | 55716.27 | 9896.33 | 3.26 |
| 2024-07-02 | 17.90 | 18.10 | 0.22 | 1.23 | 61949.00 | 11301.36 | 3.63 |
| 2024-07-01 | 17.59 | 17.88 | 0.09 | 0.51 | 55613.00 | 9809.97 | 3.25 |
| 2024-06-28 | 17.75 | 17.79 | -0.09 | -0.50 | 48474.00 | 8639.67 | 2.84 |
| 2024-06-27 | 18.06 | 17.88 | -0.27 | -1.49 | 49666.16 | 8938.78 | 2.91 |
| 2024-06-26 | 17.59 | 18.15 | 0.26 | 1.45 | 53686.00 | 9583.55 | 3.14 |
| 2024-06-25 | 18.00 | 17.89 | 0.07 | 0.39 | 52312.00 | 9295.99 | 3.06 |
| 2024-06-24 | 18.84 | 17.82 | -1.18 | -6.21 | 78191.00 | 14069.67 | 4.58 |
| 2024-06-21 | 19.30 | 19.00 | -0.32 | -1.66 | 52972.00 | 10047.92 | 3.10 |
| 2024-06-20 | 20.26 | 19.32 | -0.98 | -4.83 | 75501.00 | 14847.67 | 4.42 |
| 2024-06-19 | 20.42 | 20.30 | -0.11 | -0.54 | 108563.18 | 22262.68 | 6.35 |
| 2024-06-18 | 19.00 | 20.41 | 1.21 | 6.30 | 120987.18 | 24119.20 | 7.08 |
| 2024-06-17 | 19.52 | 19.20 | -0.09 | -0.47 | 57948.00 | 11190.12 | 3.39 |
| 2024-06-14 | 19.69 | 19.29 | -0.41 | -2.08 | 64391.00 | 12409.17 | 3.77 |
| 2024-06-13 | 20.41 | 19.70 | -0.50 | -2.48 | 76817.00 | 15370.95 | 4.50 |
| 2024-06-12 | 19.27 | 20.20 | 0.81 | 4.18 | 101774.00 | 20427.88 | 5.96 |
| 2024-06-11 | 19.31 | 19.39 | -0.16 | -0.82 | 73582.36 | 14212.02 | 4.31 |
| 2024-06-07 | 20.37 | 19.55 | -0.56 | -2.79 | 96067.16 | 18927.32 | 5.62 |
| 2024-06-06 | 21.94 | 20.11 | -1.83 | -8.34 | 138416.50 | 28890.08 | 8.10 |
| 2024-06-05 | 22.10 | 21.94 | -0.44 | -1.97 | 106745.00 | 23801.43 | 6.25 |
| 2024-06-04 | 24.88 | 22.38 | -2.49 | -10.01 | 135634.00 | 30661.06 | 7.94 |
| 2024-06-03 | 25.87 | 24.87 | -0.69 | -2.70 | 95532.64 | 24407.03 | 5.59 |
| 2024-05-31 | 25.36 | 25.56 | 0.75 | 3.02 | 150843.37 | 38625.89 | 8.83 |
| 2024-05-30 | 22.35 | 24.81 | 2.26 | 10.02 | 154066.00 | 37163.74 | 9.02 |
| 2024-05-29 | 22.04 | 22.55 | 0.45 | 2.04 | 64174.45 | 14442.82 | 3.76 |
| 2024-05-28 | 21.75 | 22.10 | 0.17 | 0.78 | 91859.18 | 20511.92 | 5.38 |
| 2024-05-27 | 23.55 | 21.93 | -1.70 | -7.19 | 146376.18 | 32130.05 | 8.57 |
| 2024-05-24 | 23.57 | 23.63 | -0.03 | -0.13 | 64680.00 | 15318.00 | 3.78 |
| 2024-05-23 | 25.50 | 23.66 | -1.97 | -7.69 | 116437.94 | 28288.11 | 6.81 |
| 2024-05-22 | 26.93 | 25.63 | -1.36 | -5.04 | 86977.00 | 22588.63 | 5.09 |
| 2024-05-21 | 27.42 | 26.99 | -0.71 | -2.56 | 86528.00 | 23582.55 | 5.06 |
| 2024-05-20 | 26.60 | 27.70 | 1.60 | 6.13 | 151962.00 | 41451.56 | 8.89 |
| 2024-05-17 | 24.78 | 26.10 | 1.30 | 5.24 | 107627.74 | 27623.13 | 6.30 |
| 2024-05-16 | 25.28 | 24.80 | -0.44 | -1.74 | 66586.74 | 16681.15 | 3.90 |
| 2024-05-15 | 25.08 | 25.24 | 0.02 | 0.08 | 76708.00 | 19627.51 | 4.49 |
| 2024-05-14 | 25.60 | 25.22 | -0.94 | -3.59 | 92713.18 | 23396.22 | 5.43 |
| 2024-05-13 | 26.50 | 26.16 | -0.75 | -2.79 | 170892.40 | 44055.07 | 10.00 |
| 2024-05-10 | 27.48 | 26.91 | -0.17 | -0.63 | 194140.16 | 53849.45 | 11.36 |
| 2024-05-09 | 26.86 | 27.08 | 0.48 | 1.81 | 143616.58 | 38197.97 | 8.40 |
日K线
周K线
月K线
