神州泰岳(300002)股票信息
| 股票代码 | 300002 |
| 股票名称 | 神州泰岳 |
| 最新价/元 | 12.47 |
| 涨跌额/元 | 1.80 |
| 涨跌幅/% | 16.87 |
| 买入/元 | 12.46 |
| 卖出/元 | 12.47 |
| 昨收/元 | 10.67 |
| 今开/元 | 11.20 |
| 最高/元 | 12.56 |
| 最低/元 | 11.02 |
| 成交量/手 | 1832855.32 |
| 成交额/万 | 215952.61 |
| 股净值/元 | 27.41 |
| 市净率 | 3.87 |
| 总市值/万 | 2447318.50 |
| 流通值/万 | 2270325.00 |
| 换手率/% | 10.07 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
神州泰岳(300002)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 | 11.20 | 12.47 | 1.80 | 16.87 | 1832855.32 | 215952.61 | 10.07 |
| 2024-09-27 | 10.08 | 10.67 | 0.84 | 8.55 | 1158697.59 | 121286.48 | 6.36 |
| 2024-09-26 | 9.42 | 9.83 | 0.43 | 4.57 | 675569.61 | 65031.85 | 3.71 |
| 2024-09-25 | 9.39 | 9.40 | 0.05 | 0.54 | 742586.96 | 70942.17 | 4.08 |
| 2024-09-24 | 9.02 | 9.35 | 0.38 | 4.24 | 710053.91 | 65173.81 | 3.90 |
| 2024-09-23 | 9.12 | 8.97 | -0.16 | -1.75 | 334637.37 | 30322.04 | 1.84 |
| 2024-09-20 | 9.17 | 9.13 | -0.06 | -0.65 | 290074.49 | 26491.02 | 1.59 |
| 2024-09-19 | 9.02 | 9.19 | 0.21 | 2.34 | 455678.72 | 41723.02 | 2.50 |
| 2024-09-18 | 9.01 | 8.98 | -0.04 | -0.44 | 342705.19 | 30565.98 | 1.88 |
| 2024-09-13 | 9.26 | 9.02 | -0.14 | -1.53 | 438651.78 | 40014.06 | 2.41 |
| 2024-09-12 | 9.35 | 9.16 | -0.20 | -2.14 | 562187.61 | 51729.65 | 3.09 |
| 2024-09-11 | 9.10 | 9.36 | 0.21 | 2.30 | 602037.14 | 56034.59 | 3.31 |
| 2024-09-10 | 9.14 | 9.15 | 0.03 | 0.33 | 387654.22 | 35268.29 | 2.13 |
| 2024-09-09 | 8.95 | 9.12 | 0.11 | 1.22 | 482705.74 | 43929.36 | 2.65 |
| 2024-09-06 | 9.17 | 9.01 | -0.17 | -1.85 | 447231.26 | 40567.70 | 2.46 |
| 2024-09-05 | 8.90 | 9.18 | 0.25 | 2.80 | 775502.46 | 71348.97 | 4.26 |
| 2024-09-04 | 8.81 | 8.93 | -0.02 | -0.22 | 426226.75 | 38215.90 | 2.34 |
| 2024-09-03 | 8.75 | 8.95 | 0.16 | 1.82 | 432421.57 | 38650.67 | 2.38 |
| 2024-09-02 | 8.86 | 8.79 | -0.12 | -1.35 | 609915.36 | 54084.49 | 3.35 |
| 2024-08-30 | 8.70 | 8.91 | 0.19 | 2.18 | 835525.00 | 74540.27 | 4.59 |
| 2024-08-29 | 8.56 | 8.72 | 0.14 | 1.63 | 635563.01 | 55310.92 | 3.49 |
| 2024-08-28 | 8.50 | 8.58 | 0.05 | 0.59 | 765223.22 | 64623.68 | 4.20 |
| 2024-08-27 | 8.28 | 8.53 | 0.44 | 5.44 | 1229073.14 | 106076.30 | 6.75 |
| 2024-08-26 | 8.08 | 8.09 | 0.03 | 0.37 | 269613.98 | 21879.14 | 1.48 |
| 2024-08-23 | 7.98 | 8.06 | 0.06 | 0.75 | 299418.50 | 24058.80 | 1.64 |
| 2024-08-22 | 8.31 | 8.00 | -0.32 | -3.85 | 457880.06 | 37143.05 | 2.51 |
| 2024-08-21 | 8.46 | 8.32 | -0.13 | -1.54 | 410547.87 | 34501.13 | 2.25 |
| 2024-08-20 | 8.72 | 8.45 | -0.23 | -2.65 | 462621.66 | 39333.55 | 2.54 |
| 2024-08-19 | 8.72 | 8.68 | -0.02 | -0.23 | 355512.53 | 30912.29 | 1.95 |
| 2024-08-16 | 8.73 | 8.70 | -0.05 | -0.57 | 363970.11 | 31819.05 | 2.00 |
| 2024-08-15 | 8.59 | 8.75 | 0.18 | 2.10 | 719560.76 | 63148.18 | 3.95 |
| 2024-08-14 | 8.48 | 8.57 | 0.06 | 0.71 | 609353.92 | 52320.53 | 3.35 |
| 2024-08-13 | 8.44 | 8.51 | 0.11 | 1.31 | 279583.29 | 23581.34 | 1.54 |
| 2024-08-12 | 8.42 | 8.40 | -0.08 | -0.94 | 395388.62 | 33566.42 | 2.17 |
| 2024-08-09 | 8.59 | 8.48 | -0.11 | -1.28 | 329706.00 | 28035.22 | 1.81 |
| 2024-08-08 | 8.65 | 8.59 | -0.09 | -1.04 | 498541.24 | 42640.17 | 2.74 |
| 2024-08-07 | 8.45 | 8.68 | 0.18 | 2.12 | 957350.42 | 83207.02 | 5.26 |
| 2024-08-06 | 8.25 | 8.50 | 0.35 | 4.29 | 929267.80 | 78947.90 | 5.11 |
| 2024-08-05 | 8.02 | 8.15 | 0.12 | 1.49 | 862489.32 | 71711.99 | 4.74 |
| 2024-08-02 | 8.17 | 8.03 | -0.20 | -2.43 | 343770.00 | 27973.37 | 1.89 |
| 2024-08-01 | 8.32 | 8.23 | -0.11 | -1.32 | 352189.58 | 29136.87 | 1.94 |
| 2024-07-31 | 7.90 | 8.34 | 0.43 | 5.44 | 613963.94 | 50307.85 | 3.37 |
| 2024-07-30 | 7.90 | 7.91 | -0.05 | -0.63 | 219574.52 | 17331.40 | 1.21 |
| 2024-07-29 | 7.93 | 7.96 | -0.04 | -0.50 | 258027.74 | 20499.45 | 1.42 |
| 2024-07-26 | 7.83 | 8.00 | 0.17 | 2.17 | 309708.32 | 24708.07 | 1.70 |
| 2024-07-25 | 7.81 | 7.83 | -0.01 | -0.13 | 233584.80 | 18314.42 | 1.28 |
| 2024-07-24 | 8.03 | 7.84 | -0.18 | -2.24 | 293301.06 | 23248.78 | 1.61 |
| 2024-07-23 | 8.26 | 8.02 | -0.22 | -2.67 | 334714.96 | 27182.97 | 1.84 |
| 2024-07-22 | 8.23 | 8.24 | -0.07 | -0.84 | 329643.45 | 27127.24 | 1.81 |
| 2024-07-19 | 8.24 | 8.31 | 0.01 | 0.12 | 308731.11 | 25666.49 | 1.70 |
| 2024-07-18 | 8.25 | 8.30 | 0.00 | 0.00 | 360802.35 | 29545.07 | 1.98 |
| 2024-07-17 | 8.18 | 8.30 | 0.13 | 1.59 | 697661.86 | 58703.29 | 3.84 |
| 2024-07-16 | 8.04 | 8.17 | 0.11 | 1.37 | 337575.72 | 27491.40 | 1.86 |
| 2024-07-15 | 8.23 | 8.06 | -0.15 | -1.83 | 357843.16 | 28809.42 | 1.97 |
| 2024-07-12 | 8.38 | 8.21 | -0.22 | -2.61 | 388507.42 | 32126.13 | 2.14 |
| 2024-07-11 | 8.42 | 8.43 | 0.17 | 2.06 | 475467.08 | 39915.46 | 2.61 |
| 2024-07-10 | 8.38 | 8.26 | -0.17 | -2.02 | 404698.00 | 33779.69 | 2.22 |
| 2024-07-09 | 8.21 | 8.43 | 0.21 | 2.56 | 383672.30 | 31876.65 | 2.11 |
| 2024-07-08 | 8.41 | 8.22 | -0.25 | -2.95 | 292510.57 | 24284.14 | 1.61 |
| 2024-07-05 | 8.45 | 8.47 | 0.08 | 0.95 | 314176.00 | 26480.95 | 1.73 |
| 2024-07-04 | 8.57 | 8.39 | -0.18 | -2.10 | 308942.60 | 26261.81 | 1.70 |
| 2024-07-03 | 8.51 | 8.57 | -0.01 | -0.12 | 454697.05 | 38934.12 | 2.50 |
| 2024-07-02 | 8.29 | 8.58 | 0.30 | 3.62 | 872819.76 | 74801.26 | 4.80 |
| 2024-07-01 | 8.05 | 8.28 | 0.16 | 1.97 | 394509.29 | 32207.45 | 2.17 |
| 2024-06-28 | 8.10 | 8.12 | 0.01 | 0.12 | 426693.95 | 34953.42 | 2.35 |
| 2024-06-27 | 8.26 | 8.11 | -0.22 | -2.64 | 417802.10 | 34215.26 | 2.30 |
| 2024-06-26 | 7.89 | 8.33 | 0.45 | 5.71 | 655136.28 | 53031.99 | 3.60 |
| 2024-06-25 | 8.12 | 7.88 | -0.21 | -2.60 | 456002.92 | 36267.35 | 2.51 |
| 2024-06-24 | 8.32 | 8.09 | -0.28 | -3.35 | 426720.52 | 34803.48 | 2.35 |
| 2024-06-21 | 8.40 | 8.37 | -0.01 | -0.12 | 313755.78 | 26280.12 | 1.72 |
| 2024-06-20 | 8.55 | 8.38 | -0.18 | -2.10 | 439799.69 | 37259.06 | 2.42 |
| 2024-06-19 | 8.76 | 8.56 | -0.22 | -2.51 | 528299.55 | 45570.06 | 2.90 |
| 2024-06-18 | 8.75 | 8.78 | 0.01 | 0.11 | 647397.63 | 57142.90 | 3.56 |
| 2024-06-17 | 9.03 | 8.77 | -0.43 | -4.67 | 929408.75 | 81548.18 | 5.11 |
| 2024-06-14 | 9.19 | 9.20 | -0.04 | -0.43 | 1748515.00 | 160920.40 | 9.61 |
| 2024-06-13 | 9.02 | 9.24 | 0.22 | 2.44 | 928767.83 | 85486.19 | 5.11 |
| 2024-06-12 | 8.98 | 9.02 | -0.01 | -0.11 | 575716.02 | 51815.20 | 3.16 |
| 2024-06-11 | 8.65 | 9.03 | 0.39 | 4.51 | 761002.40 | 67694.41 | 4.18 |
| 2024-06-07 | 8.79 | 8.64 | -0.05 | -0.58 | 411217.02 | 35581.52 | 2.26 |
| 2024-06-06 | 8.85 | 8.75 | -0.05 | -0.57 | 465332.97 | 40902.80 | 2.56 |
| 2024-06-05 | 8.86 | 8.80 | -0.15 | -1.68 | 426692.79 | 37853.33 | 2.35 |
| 2024-06-04 | 8.82 | 8.95 | 0.15 | 1.71 | 768079.05 | 68451.10 | 4.22 |
| 2024-06-03 | 8.50 | 8.80 | 0.34 | 4.02 | 1008746.78 | 87654.24 | 5.55 |
| 2024-05-31 | 8.38 | 8.46 | 0.11 | 1.32 | 407741.87 | 34512.70 | 2.24 |
| 2024-05-30 | 8.40 | 8.35 | -0.11 | -1.30 | 297381.20 | 24872.56 | 1.63 |
| 2024-05-29 | 8.44 | 8.46 | 0.04 | 0.48 | 312328.95 | 26417.51 | 1.72 |
| 2024-05-28 | 8.60 | 8.42 | -0.25 | -2.88 | 389148.24 | 33028.96 | 2.14 |
| 2024-05-27 | 8.68 | 8.67 | 0.03 | 0.35 | 537155.56 | 45844.02 | 2.95 |
| 2024-05-24 | 8.74 | 8.64 | -0.14 | -1.60 | 460791.38 | 40259.90 | 2.53 |
| 2024-05-23 | 8.96 | 8.78 | -0.18 | -2.01 | 493900.84 | 43472.92 | 2.71 |
| 2024-05-22 | 8.95 | 8.96 | -0.04 | -0.44 | 404139.68 | 36127.87 | 2.22 |
| 2024-05-21 | 9.07 | 9.00 | -0.04 | -0.44 | 565012.92 | 51180.30 | 3.11 |
| 2024-05-20 | 8.91 | 9.04 | 0.08 | 0.89 | 735673.24 | 65891.43 | 4.04 |
| 2024-05-17 | 8.88 | 8.96 | 0.05 | 0.56 | 512460.98 | 45572.43 | 2.82 |
| 2024-05-16 | 8.95 | 8.91 | -0.08 | -0.89 | 610651.59 | 54875.59 | 3.36 |
| 2024-05-15 | 9.28 | 8.99 | -0.26 | -2.81 | 914957.19 | 83824.25 | 5.03 |
| 2024-05-14 | 9.16 | 9.25 | 0.28 | 3.12 | 1012367.80 | 93215.60 | 5.56 |
| 2024-05-13 | 9.08 | 8.97 | -0.12 | -1.32 | 507763.00 | 45536.36 | 2.79 |
| 2024-05-10 | 9.21 | 9.09 | -0.15 | -1.62 | 631940.41 | 57760.83 | 3.47 |
| 2024-05-09 | 9.14 | 9.24 | 0.14 | 1.54 | 541363.78 | 49856.30 | 2.98 |
日K线
周K线
月K线
