豆神教育(300010)股票信息
| 股票代码 | 300010 |
| 股票名称 | 豆神教育 |
| 最新价/元 | 4.20 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 18.31 |
| 买入/元 | 4.20 |
| 卖出/元 | 4.21 |
| 昨收/元 | 3.55 |
| 今开/元 | 3.55 |
| 最高/元 | 4.25 |
| 最低/元 | 3.45 |
| 成交量/手 | 2444243.37 |
| 成交额/万 | 93618.29 |
| 股净值/元 | 247.06 |
| 市净率 | 8.35 |
| 总市值/万 | 867977.32 |
| 流通值/万 | 473578.46 |
| 换手率/% | 21.68 |
| 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 |
豆神教育(300010)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 | 3.55 | 4.20 | 0.65 | 18.31 | 2444243.37 | 93618.29 | 21.68 |
| 2024-09-27 | 3.10 | 3.55 | 0.53 | 17.55 | 2190235.60 | 77671.34 | 19.42 |
| 2024-09-26 | 2.82 | 3.02 | 0.24 | 8.63 | 1031059.65 | 30129.82 | 9.14 |
| 2024-09-25 | 2.75 | 2.78 | 0.03 | 1.09 | 452379.53 | 12688.71 | 4.01 |
| 2024-09-24 | 2.71 | 2.75 | 0.05 | 1.85 | 559687.63 | 15244.70 | 4.96 |
| 2024-09-23 | 2.71 | 2.70 | -0.01 | -0.37 | 389099.79 | 10644.53 | 3.45 |
| 2024-09-20 | 2.66 | 2.71 | 0.04 | 1.50 | 355788.20 | 9537.89 | 3.16 |
| 2024-09-19 | 2.59 | 2.67 | 0.06 | 2.30 | 395725.42 | 10494.08 | 3.51 |
| 2024-09-18 | 2.53 | 2.61 | 0.11 | 4.40 | 452481.82 | 11697.52 | 4.01 |
| 2024-09-13 | 2.50 | 2.50 | 0.01 | 0.40 | 181812.00 | 4549.73 | 1.61 |
| 2024-09-12 | 2.52 | 2.49 | -0.02 | -0.80 | 165001.21 | 4163.70 | 1.46 |
| 2024-09-11 | 2.56 | 2.51 | -0.06 | -2.34 | 202188.21 | 5096.95 | 1.79 |
| 2024-09-10 | 2.63 | 2.57 | -0.06 | -2.28 | 379804.44 | 9634.42 | 3.37 |
| 2024-09-09 | 2.65 | 2.63 | -0.05 | -1.87 | 206151.00 | 5449.77 | 1.83 |
| 2024-09-06 | 2.68 | 2.68 | -0.02 | -0.74 | 331196.99 | 8848.82 | 2.94 |
| 2024-09-05 | 2.72 | 2.70 | -0.01 | -0.37 | 314133.00 | 8537.24 | 2.79 |
| 2024-09-04 | 2.70 | 2.71 | 0.00 | 0.00 | 395303.00 | 10780.59 | 3.51 |
| 2024-09-03 | 2.64 | 2.71 | 0.05 | 1.88 | 413836.21 | 11180.22 | 3.67 |
| 2024-09-02 | 2.68 | 2.66 | -0.04 | -1.48 | 397779.00 | 10783.23 | 3.53 |
| 2024-08-30 | 2.60 | 2.70 | 0.07 | 2.66 | 504656.00 | 13602.06 | 4.48 |
| 2024-08-29 | 2.57 | 2.63 | 0.04 | 1.54 | 474430.64 | 12326.00 | 4.21 |
| 2024-08-28 | 2.45 | 2.59 | 0.12 | 4.86 | 568809.29 | 14666.60 | 5.04 |
| 2024-08-27 | 2.45 | 2.47 | 0.05 | 2.07 | 217882.38 | 5331.53 | 1.93 |
| 2024-08-26 | 2.42 | 2.42 | -0.02 | -0.82 | 173380.00 | 4185.56 | 1.54 |
| 2024-08-23 | 2.41 | 2.44 | 0.02 | 0.83 | 171475.00 | 4201.05 | 1.52 |
| 2024-08-22 | 2.52 | 2.42 | -0.11 | -4.35 | 276135.00 | 6832.31 | 2.45 |
| 2024-08-21 | 2.47 | 2.53 | 0.05 | 2.02 | 322149.75 | 8163.18 | 2.86 |
| 2024-08-20 | 2.52 | 2.48 | -0.03 | -1.20 | 230626.00 | 5683.40 | 2.05 |
| 2024-08-19 | 2.47 | 2.51 | 0.00 | 0.00 | 271164.01 | 6814.26 | 2.40 |
| 2024-08-16 | 2.56 | 2.51 | -0.05 | -1.95 | 341855.00 | 8731.22 | 3.03 |
| 2024-08-15 | 2.51 | 2.56 | 0.04 | 1.59 | 303714.01 | 7683.42 | 2.69 |
| 2024-08-14 | 2.54 | 2.52 | -0.02 | -0.79 | 242489.00 | 6139.34 | 2.15 |
| 2024-08-13 | 2.55 | 2.54 | -0.01 | -0.39 | 315007.28 | 8009.54 | 2.79 |
| 2024-08-12 | 2.56 | 2.55 | -0.08 | -3.04 | 462660.01 | 11854.44 | 4.10 |
| 2024-08-09 | 2.76 | 2.63 | -0.11 | -4.02 | 560108.65 | 14997.63 | 4.97 |
| 2024-08-08 | 2.70 | 2.74 | -0.20 | -6.80 | 955505.77 | 26037.30 | 8.47 |
| 2024-08-07 | 3.00 | 2.94 | -0.14 | -4.55 | 1319948.82 | 40173.08 | 11.71 |
| 2024-08-06 | 2.88 | 3.08 | 0.18 | 6.21 | 1564134.02 | 46340.13 | 13.87 |
| 2024-08-05 | 2.82 | 2.90 | 0.16 | 5.84 | 1309174.07 | 39012.20 | 11.61 |
| 2024-08-02 | 2.67 | 2.74 | 0.04 | 1.48 | 614280.86 | 16982.56 | 5.45 |
| 2024-08-01 | 2.60 | 2.70 | 0.08 | 3.05 | 600867.73 | 15855.51 | 5.33 |
| 2024-07-31 | 2.60 | 2.62 | 0.07 | 2.75 | 534820.40 | 14162.40 | 4.74 |
| 2024-07-30 | 2.42 | 2.55 | 0.11 | 4.51 | 298444.15 | 7453.30 | 2.65 |
| 2024-07-29 | 2.40 | 2.44 | 0.03 | 1.25 | 128105.00 | 3103.27 | 1.14 |
| 2024-07-26 | 2.40 | 2.41 | 0.01 | 0.42 | 133890.06 | 3229.55 | 1.19 |
| 2024-07-25 | 2.41 | 2.40 | -0.07 | -2.83 | 212013.40 | 5085.06 | 1.88 |
| 2024-07-24 | 2.43 | 2.47 | 0.00 | 0.00 | 286069.20 | 7087.34 | 2.54 |
| 2024-07-23 | 2.51 | 2.47 | -0.06 | -2.37 | 248503.82 | 6281.36 | 2.20 |
| 2024-07-22 | 2.51 | 2.53 | -0.07 | -2.69 | 327352.82 | 8287.72 | 2.90 |
| 2024-07-19 | 2.56 | 2.60 | 0.07 | 2.77 | 565278.29 | 14933.30 | 5.01 |
| 2024-07-18 | 2.36 | 2.53 | 0.15 | 6.30 | 347883.80 | 8606.93 | 3.09 |
| 2024-07-17 | 2.41 | 2.38 | 0.00 | 0.00 | 122380.79 | 2930.61 | 1.09 |
| 2024-07-16 | 2.42 | 2.38 | -0.04 | -1.65 | 132660.74 | 3164.93 | 1.18 |
| 2024-07-15 | 2.53 | 2.42 | -0.11 | -4.35 | 152577.99 | 3740.64 | 1.35 |
| 2024-07-12 | 2.46 | 2.53 | 0.05 | 2.02 | 201271.22 | 5036.34 | 1.79 |
| 2024-07-11 | 2.51 | 2.48 | 0.03 | 1.22 | 166044.00 | 4120.59 | 1.47 |
| 2024-07-10 | 2.54 | 2.45 | -0.10 | -3.92 | 214175.22 | 5303.18 | 1.90 |
| 2024-07-09 | 2.52 | 2.55 | 0.03 | 1.19 | 166616.89 | 4182.20 | 1.48 |
| 2024-07-08 | 2.62 | 2.52 | -0.13 | -4.91 | 226169.27 | 5790.70 | 2.01 |
| 2024-07-05 | 2.64 | 2.65 | 0.02 | 0.76 | 156539.40 | 4148.91 | 1.39 |
| 2024-07-04 | 2.77 | 2.63 | -0.13 | -4.71 | 259747.05 | 6926.42 | 2.30 |
| 2024-07-03 | 2.72 | 2.76 | -0.03 | -1.08 | 354799.49 | 9824.26 | 3.15 |
| 2024-07-02 | 2.61 | 2.79 | 0.15 | 5.68 | 434235.47 | 11981.42 | 3.85 |
| 2024-07-01 | 2.70 | 2.64 | -0.04 | -1.49 | 187315.40 | 4971.19 | 1.66 |
| 2024-06-28 | 2.70 | 2.68 | -0.04 | -1.47 | 150613.00 | 4086.48 | 1.34 |
| 2024-06-27 | 2.69 | 2.72 | 0.00 | 0.00 | 204571.00 | 5522.92 | 1.81 |
| 2024-06-26 | 2.64 | 2.72 | 0.02 | 0.74 | 214463.00 | 5708.49 | 1.90 |
| 2024-06-25 | 2.69 | 2.70 | 0.03 | 1.12 | 207539.00 | 5697.66 | 1.84 |
| 2024-06-24 | 2.75 | 2.67 | -0.13 | -4.64 | 171511.00 | 4683.70 | 1.52 |
| 2024-06-21 | 2.87 | 2.80 | -0.13 | -4.44 | 246226.00 | 6950.45 | 2.18 |
| 2024-06-20 | 2.80 | 2.93 | 0.12 | 4.27 | 402095.66 | 11606.66 | 3.57 |
| 2024-06-19 | 2.92 | 2.81 | -0.09 | -3.10 | 202236.70 | 5755.17 | 1.79 |
| 2024-06-18 | 2.82 | 2.90 | 0.08 | 2.84 | 363146.20 | 10143.81 | 3.22 |
| 2024-06-17 | 2.87 | 2.82 | -0.12 | -4.08 | 322857.67 | 9119.27 | 2.86 |
| 2024-06-14 | 2.90 | 2.94 | 0.01 | 0.34 | 347906.20 | 10390.32 | 3.09 |
| 2024-06-13 | 3.06 | 2.93 | -0.09 | -2.98 | 629154.43 | 18694.82 | 5.58 |
| 2024-06-11 | 2.98 | 3.02 | -0.02 | -0.66 | 198583.00 | 5999.40 | 1.76 |
| 2024-06-07 | 2.95 | 3.04 | 0.12 | 4.11 | 157994.20 | 4763.96 | 1.40 |
| 2024-06-06 | 3.00 | 2.92 | -0.04 | -1.35 | 216388.47 | 6416.99 | 1.92 |
| 2024-06-05 | 2.98 | 2.96 | -0.09 | -2.95 | 178602.83 | 5351.18 | 1.58 |
| 2024-06-04 | 2.89 | 3.05 | 0.13 | 4.45 | 296282.82 | 8823.16 | 2.63 |
| 2024-06-03 | 3.02 | 2.92 | -0.15 | -4.89 | 348328.95 | 10168.24 | 3.09 |
| 2024-05-31 | 3.06 | 3.07 | 0.02 | 0.66 | 337896.44 | 10379.38 | 3.00 |
| 2024-05-30 | 3.25 | 3.05 | -0.30 | -8.96 | 618333.18 | 19575.19 | 5.48 |
| 2024-05-29 | 3.25 | 3.35 | 0.06 | 1.82 | 319546.38 | 10559.95 | 2.83 |
| 2024-05-28 | 3.11 | 3.29 | 0.22 | 7.17 | 361717.17 | 11643.84 | 3.21 |
| 2024-05-27 | 3.14 | 3.07 | -0.08 | -2.54 | 250400.26 | 7667.21 | 2.22 |
| 2024-05-24 | 3.01 | 3.15 | 0.17 | 5.71 | 398487.91 | 12405.65 | 3.53 |
| 2024-05-23 | 2.96 | 2.98 | -0.04 | -1.33 | 266018.79 | 7964.93 | 2.36 |
| 2024-05-22 | 2.93 | 3.02 | 0.09 | 3.07 | 327894.94 | 9748.86 | 2.91 |
| 2024-05-21 | 2.92 | 2.93 | 0.01 | 0.34 | 315933.84 | 9371.73 | 2.80 |
| 2024-05-20 | 2.78 | 2.92 | 0.17 | 6.18 | 278642.32 | 8065.46 | 2.47 |
| 2024-05-17 | 2.73 | 2.75 | 0.02 | 0.73 | 104574.00 | 2857.32 | 0.93 |
| 2024-05-16 | 2.68 | 2.73 | 0.02 | 0.74 | 202633.61 | 5476.90 | 1.80 |
| 2024-05-15 | 2.71 | 2.71 | 0.01 | 0.37 | 137945.81 | 3709.87 | 1.22 |
| 2024-05-14 | 2.62 | 2.70 | 0.08 | 3.05 | 181859.59 | 4886.05 | 1.61 |
| 2024-05-13 | 2.53 | 2.62 | 0.07 | 2.75 | 123721.84 | 3203.08 | 1.10 |
| 2024-05-10 | 2.54 | 2.55 | 0.00 | 0.00 | 68663.00 | 1756.49 | 0.61 |
| 2024-05-09 | 2.53 | 2.55 | 0.04 | 1.59 | 69968.02 | 1785.28 | 0.62 |
| 2024-05-08 | 2.57 | 2.51 | -0.05 | -1.95 | 60767.00 | 1545.97 | 0.54 |
日K线
周K线
月K线
