大禹节水(300021)股票信息
| 股票代码 | 300021 |
| 股票名称 | 大禹节水 |
| 最新价/元 | 4.29 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 9.44 |
| 买入/元 | 4.29 |
| 卖出/元 | 4.30 |
| 昨收/元 | 3.92 |
| 今开/元 | 4.58 |
| 最高/元 | 4.58 |
| 最低/元 | 3.92 |
| 成交量/手 | 676224.06 |
| 成交额/万 | 28595.03 |
| 股净值/元 | 72.71 |
| 市净率 | 1.97 |
| 总市值/万 | 366294.83 |
| 流通值/万 | 300593.79 |
| 换手率/% | 9.65 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
大禹节水(300021)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 4.58 | 4.29 | 0.37 | 9.44 | 676224.06 | 28595.03 | 9.65 |
| 2024-09-30 | 3.57 | 3.92 | 0.44 | 12.64 | 513595.01 | 19300.85 | 7.33 |
| 2024-09-27 | 3.37 | 3.48 | 0.14 | 4.19 | 234822.50 | 8044.84 | 3.35 |
| 2024-09-26 | 3.24 | 3.34 | 0.08 | 2.45 | 125907.52 | 4141.77 | 1.80 |
| 2024-09-25 | 3.23 | 3.26 | 0.05 | 1.56 | 118646.50 | 3884.06 | 1.69 |
| 2024-09-24 | 3.10 | 3.21 | 0.12 | 3.88 | 107841.50 | 3402.52 | 1.54 |
| 2024-09-23 | 3.09 | 3.09 | 0.00 | 0.00 | 63715.00 | 1965.01 | 0.91 |
| 2024-09-20 | 3.13 | 3.09 | -0.02 | -0.64 | 82400.25 | 2550.72 | 1.18 |
| 2024-09-19 | 3.02 | 3.11 | 0.10 | 3.32 | 139822.00 | 4333.01 | 2.00 |
| 2024-09-18 | 2.92 | 3.01 | -0.20 | -6.23 | 161888.37 | 4884.56 | 2.31 |
| 2024-09-13 | 3.31 | 3.21 | -0.03 | -0.93 | 172898.95 | 5631.97 | 2.47 |
| 2024-09-12 | 3.22 | 3.24 | 0.02 | 0.62 | 56891.62 | 1845.08 | 0.81 |
| 2024-09-11 | 3.28 | 3.22 | -0.07 | -2.13 | 77537.00 | 2501.50 | 1.11 |
| 2024-09-10 | 3.29 | 3.29 | 0.02 | 0.61 | 47074.00 | 1537.69 | 0.67 |
| 2024-09-09 | 3.21 | 3.27 | 0.05 | 1.55 | 64177.00 | 2083.20 | 0.92 |
| 2024-09-06 | 3.29 | 3.22 | -0.07 | -2.13 | 53573.00 | 1742.77 | 0.76 |
| 2024-09-05 | 3.24 | 3.29 | 0.06 | 1.86 | 77228.50 | 2526.47 | 1.10 |
| 2024-09-04 | 3.26 | 3.23 | -0.05 | -1.52 | 55308.00 | 1799.60 | 0.79 |
| 2024-09-03 | 3.21 | 3.28 | 0.05 | 1.55 | 63523.50 | 2060.10 | 0.91 |
| 2024-09-02 | 3.25 | 3.23 | -0.02 | -0.62 | 78455.00 | 2553.81 | 1.12 |
| 2024-08-30 | 3.19 | 3.25 | 0.07 | 2.20 | 107570.00 | 3476.90 | 1.54 |
| 2024-08-29 | 3.17 | 3.18 | 0.02 | 0.63 | 63225.05 | 2003.44 | 0.90 |
| 2024-08-28 | 3.15 | 3.16 | 0.00 | 0.00 | 64138.05 | 2030.88 | 0.92 |
| 2024-08-27 | 3.16 | 3.16 | -0.03 | -0.94 | 66283.00 | 2097.22 | 0.95 |
| 2024-08-26 | 3.17 | 3.19 | 0.07 | 2.24 | 110162.70 | 3507.43 | 1.57 |
| 2024-08-23 | 3.12 | 3.12 | 0.02 | 0.65 | 98049.00 | 3011.84 | 1.40 |
| 2024-08-22 | 3.26 | 3.10 | -0.24 | -7.19 | 206145.15 | 6498.65 | 2.94 |
| 2024-08-21 | 3.32 | 3.34 | 0.01 | 0.30 | 68821.00 | 2285.42 | 0.98 |
| 2024-08-20 | 3.42 | 3.33 | -0.08 | -2.35 | 99260.00 | 3323.94 | 1.42 |
| 2024-08-19 | 3.38 | 3.41 | 0.03 | 0.89 | 85145.13 | 2893.07 | 1.22 |
| 2024-08-16 | 3.44 | 3.38 | -0.07 | -2.03 | 98111.13 | 3344.09 | 1.40 |
| 2024-08-15 | 3.39 | 3.45 | 0.04 | 1.17 | 124143.13 | 4247.52 | 1.77 |
| 2024-08-14 | 3.41 | 3.41 | 0.00 | 0.00 | 120893.98 | 4143.23 | 1.73 |
| 2024-08-13 | 3.36 | 3.41 | 0.04 | 1.19 | 133894.85 | 4515.76 | 1.91 |
| 2024-08-12 | 3.36 | 3.37 | 0.02 | 0.60 | 82685.03 | 2785.95 | 1.18 |
| 2024-08-09 | 3.38 | 3.35 | -0.03 | -0.89 | 87746.12 | 2961.15 | 1.25 |
| 2024-08-08 | 3.32 | 3.38 | 0.05 | 1.50 | 112000.32 | 3762.16 | 1.60 |
| 2024-08-07 | 3.33 | 3.33 | -0.02 | -0.60 | 94147.00 | 3151.16 | 1.34 |
| 2024-08-06 | 3.37 | 3.35 | 0.07 | 2.13 | 114295.00 | 3822.71 | 1.63 |
| 2024-08-05 | 3.36 | 3.28 | -0.12 | -3.53 | 155300.50 | 5212.51 | 2.22 |
| 2024-08-02 | 3.42 | 3.40 | -0.05 | -1.45 | 114926.03 | 3941.40 | 1.64 |
| 2024-08-01 | 3.44 | 3.45 | 0.00 | 0.00 | 132777.60 | 4588.70 | 1.89 |
| 2024-07-31 | 3.37 | 3.45 | 0.06 | 1.77 | 180307.60 | 6166.99 | 2.57 |
| 2024-07-30 | 3.41 | 3.39 | -0.04 | -1.17 | 150946.50 | 5128.95 | 2.15 |
| 2024-07-29 | 3.46 | 3.43 | 0.00 | 0.00 | 195411.00 | 6765.11 | 2.79 |
| 2024-07-26 | 3.43 | 3.43 | 0.02 | 0.59 | 205523.40 | 7051.37 | 2.93 |
| 2024-07-25 | 3.43 | 3.41 | -0.11 | -3.13 | 244758.50 | 8333.73 | 3.49 |
| 2024-07-24 | 3.36 | 3.52 | 0.05 | 1.44 | 436298.25 | 15105.79 | 6.23 |
| 2024-07-23 | 3.66 | 3.47 | 0.21 | 6.44 | 563028.36 | 20237.77 | 8.03 |
| 2024-07-22 | 3.28 | 3.26 | -0.03 | -0.91 | 61720.00 | 2011.27 | 0.88 |
| 2024-07-19 | 3.27 | 3.29 | -0.01 | -0.30 | 63122.36 | 2068.75 | 0.90 |
| 2024-07-18 | 3.25 | 3.30 | 0.03 | 0.92 | 89226.00 | 2897.89 | 1.27 |
| 2024-07-17 | 3.28 | 3.27 | -0.02 | -0.61 | 73196.00 | 2390.79 | 1.04 |
| 2024-07-16 | 3.28 | 3.29 | -0.04 | -1.20 | 68608.00 | 2259.71 | 0.98 |
| 2024-07-15 | 3.38 | 3.33 | -0.07 | -2.06 | 114377.02 | 3800.00 | 1.63 |
| 2024-07-12 | 3.31 | 3.40 | 0.09 | 2.72 | 201675.02 | 6863.07 | 2.88 |
| 2024-07-11 | 3.26 | 3.31 | 0.10 | 3.12 | 108735.54 | 3576.20 | 1.55 |
| 2024-07-10 | 3.26 | 3.21 | -0.08 | -2.43 | 90706.00 | 2932.63 | 1.29 |
| 2024-07-09 | 3.26 | 3.29 | 0.01 | 0.31 | 147923.54 | 4783.78 | 2.11 |
| 2024-07-08 | 3.32 | 3.28 | -0.05 | -1.50 | 133754.50 | 4456.92 | 1.91 |
| 2024-07-05 | 3.27 | 3.33 | 0.03 | 0.91 | 81661.00 | 2701.58 | 1.17 |
| 2024-07-04 | 3.39 | 3.30 | -0.13 | -3.79 | 155322.00 | 5186.36 | 2.22 |
| 2024-07-03 | 3.51 | 3.43 | -0.09 | -2.56 | 219914.00 | 7652.80 | 3.14 |
| 2024-07-02 | 3.45 | 3.52 | 0.06 | 1.73 | 343926.54 | 12235.37 | 4.91 |
| 2024-07-01 | 3.28 | 3.46 | 0.16 | 4.85 | 284307.25 | 9716.64 | 4.06 |
| 2024-06-28 | 3.34 | 3.30 | -0.07 | -2.08 | 217080.00 | 7233.34 | 3.10 |
| 2024-06-27 | 3.26 | 3.37 | 0.09 | 2.74 | 182442.50 | 6029.21 | 2.60 |
| 2024-06-26 | 3.20 | 3.28 | 0.08 | 2.50 | 94906.53 | 3065.10 | 1.35 |
| 2024-06-25 | 3.19 | 3.20 | -0.02 | -0.62 | 108400.90 | 3470.76 | 1.55 |
| 2024-06-24 | 3.40 | 3.22 | -0.19 | -5.57 | 174433.48 | 5709.58 | 2.49 |
| 2024-06-21 | 3.31 | 3.41 | 0.08 | 2.40 | 175454.10 | 5971.13 | 2.50 |
| 2024-06-20 | 3.37 | 3.33 | -0.03 | -0.89 | 105433.00 | 3549.80 | 1.50 |
| 2024-06-19 | 3.37 | 3.36 | 0.00 | 0.00 | 94105.50 | 3164.84 | 1.34 |
| 2024-06-18 | 3.34 | 3.36 | 0.02 | 0.60 | 111895.48 | 3759.07 | 1.60 |
| 2024-06-17 | 3.42 | 3.34 | -0.11 | -3.19 | 149255.00 | 5022.34 | 2.13 |
| 2024-06-14 | 3.42 | 3.45 | -0.01 | -0.29 | 206060.02 | 7180.62 | 2.94 |
| 2024-06-13 | 3.39 | 3.46 | 0.08 | 2.37 | 216050.52 | 7475.10 | 3.08 |
| 2024-06-12 | 3.31 | 3.38 | 0.07 | 2.12 | 89726.82 | 3010.89 | 1.28 |
| 2024-06-11 | 3.35 | 3.31 | -0.05 | -1.49 | 103709.50 | 3400.33 | 1.48 |
| 2024-06-07 | 3.23 | 3.36 | 0.17 | 5.33 | 117390.02 | 3882.19 | 1.68 |
| 2024-06-06 | 3.34 | 3.19 | -0.14 | -4.20 | 131127.52 | 4228.87 | 1.87 |
| 2024-06-05 | 3.44 | 3.33 | -0.12 | -3.48 | 90962.50 | 3072.05 | 1.30 |
| 2024-06-04 | 3.52 | 3.45 | -0.07 | -1.99 | 111756.00 | 3845.68 | 1.59 |
| 2024-06-03 | 3.65 | 3.52 | -0.13 | -3.56 | 109811.00 | 3900.63 | 1.57 |
| 2024-05-31 | 3.64 | 3.65 | 0.01 | 0.28 | 55523.99 | 2022.80 | 0.79 |
| 2024-05-30 | 3.65 | 3.64 | -0.02 | -0.55 | 63542.00 | 2319.81 | 0.91 |
| 2024-05-29 | 3.68 | 3.66 | -0.03 | -0.81 | 63903.50 | 2349.21 | 0.91 |
| 2024-05-28 | 3.73 | 3.69 | -0.04 | -1.07 | 83502.02 | 3106.02 | 1.19 |
| 2024-05-27 | 3.69 | 3.73 | 0.02 | 0.54 | 78852.02 | 2922.77 | 1.13 |
| 2024-05-24 | 3.71 | 3.71 | 0.01 | 0.27 | 81219.02 | 3032.66 | 1.16 |
| 2024-05-23 | 3.81 | 3.70 | -0.11 | -2.89 | 82884.00 | 3092.26 | 1.18 |
| 2024-05-22 | 3.79 | 3.81 | 0.02 | 0.53 | 75231.00 | 2860.88 | 1.07 |
| 2024-05-21 | 3.87 | 3.79 | -0.09 | -2.32 | 92808.50 | 3527.56 | 1.32 |
| 2024-05-20 | 3.94 | 3.88 | -0.07 | -1.77 | 124416.00 | 4880.36 | 1.78 |
| 2024-05-17 | 3.99 | 3.95 | -0.01 | -0.25 | 72050.00 | 2830.95 | 1.03 |
| 2024-05-16 | 3.93 | 3.99 | 0.07 | 1.79 | 81987.50 | 3258.72 | 1.17 |
| 2024-05-15 | 3.96 | 3.92 | -0.06 | -1.51 | 81122.03 | 3191.47 | 1.16 |
| 2024-05-14 | 3.97 | 3.98 | 0.02 | 0.51 | 67507.02 | 2690.17 | 0.96 |
| 2024-05-13 | 3.97 | 3.96 | -0.01 | -0.25 | 87053.80 | 3464.70 | 1.24 |
| 2024-05-10 | 4.01 | 3.97 | -0.04 | -1.00 | 75766.02 | 3020.95 | 1.08 |
日K线
周K线
月K线
