九洲集团(300040)股票信息
| 股票代码 | 300040 |
| 股票名称 | 九洲集团 |
| 最新价/元 | 7.28 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 11.66 |
| 买入/元 | 7.28 |
| 卖出/元 | 7.29 |
| 昨收/元 | 6.52 |
| 今开/元 | 7.79 |
| 最高/元 | 7.79 |
| 最低/元 | 6.77 |
| 成交量/手 | 770479.65 |
| 成交额/万 | 55272.82 |
| 股净值/元 | 45.50 |
| 市净率 | 1.48 |
| 总市值/万 | 427896.60 |
| 流通值/万 | 335415.56 |
| 换手率/% | 16.72 |
| 入市日期 | 2010-01-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
九洲集团(300040)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 | 7.79 | 7.28 | 0.76 | 11.66 | 770479.65 | 55272.82 | 16.72 |
| 2024-09-30 | 5.93 | 6.52 | 0.82 | 14.39 | 692805.12 | 42916.41 | 15.04 |
| 2024-09-27 | 5.52 | 5.70 | 0.27 | 4.97 | 434163.24 | 24363.46 | 9.42 |
| 2024-09-26 | 5.27 | 5.43 | 0.15 | 2.84 | 259236.56 | 13800.09 | 5.63 |
| 2024-09-25 | 5.28 | 5.28 | 0.04 | 0.76 | 296063.20 | 15815.03 | 6.43 |
| 2024-09-24 | 5.11 | 5.24 | 0.16 | 3.15 | 203211.24 | 10507.66 | 4.41 |
| 2024-09-23 | 5.14 | 5.08 | -0.02 | -0.39 | 103543.81 | 5281.98 | 2.25 |
| 2024-09-20 | 5.18 | 5.10 | -0.11 | -2.11 | 146653.14 | 7483.73 | 3.18 |
| 2024-09-19 | 5.10 | 5.21 | 0.12 | 2.36 | 178935.99 | 9266.29 | 3.88 |
| 2024-09-18 | 5.02 | 5.09 | 0.07 | 1.39 | 180285.42 | 9091.31 | 3.91 |
| 2024-09-13 | 5.25 | 5.02 | -0.27 | -5.10 | 223230.80 | 11430.60 | 4.85 |
| 2024-09-12 | 5.23 | 5.29 | 0.06 | 1.15 | 199051.20 | 10534.24 | 4.32 |
| 2024-09-11 | 5.18 | 5.23 | 0.02 | 0.38 | 178539.09 | 9354.83 | 3.88 |
| 2024-09-10 | 5.16 | 5.21 | 0.09 | 1.76 | 184364.00 | 9523.99 | 4.00 |
| 2024-09-09 | 5.16 | 5.12 | -0.03 | -0.58 | 136896.96 | 6995.19 | 2.97 |
| 2024-09-06 | 5.33 | 5.15 | -0.18 | -3.38 | 207331.39 | 10805.15 | 4.50 |
| 2024-09-05 | 5.36 | 5.33 | -0.01 | -0.19 | 197600.07 | 10534.08 | 4.29 |
| 2024-09-04 | 5.35 | 5.34 | -0.05 | -0.93 | 245335.00 | 13176.42 | 5.32 |
| 2024-09-03 | 5.27 | 5.39 | 0.02 | 0.37 | 257507.81 | 13806.18 | 5.59 |
| 2024-09-02 | 5.29 | 5.37 | 0.07 | 1.32 | 389519.81 | 20883.61 | 8.45 |
| 2024-08-30 | 5.24 | 5.30 | 0.05 | 0.95 | 537572.99 | 28353.15 | 11.67 |
| 2024-08-29 | 4.88 | 5.25 | 0.56 | 11.94 | 707886.83 | 37169.13 | 15.36 |
| 2024-08-28 | 4.57 | 4.69 | 0.11 | 2.40 | 184908.00 | 8598.80 | 4.01 |
| 2024-08-27 | 4.78 | 4.58 | -0.25 | -5.18 | 202330.78 | 9410.77 | 4.39 |
| 2024-08-26 | 4.78 | 4.83 | 0.05 | 1.05 | 144595.40 | 6923.27 | 3.14 |
| 2024-08-23 | 4.92 | 4.78 | -0.22 | -4.40 | 249919.83 | 12034.47 | 5.42 |
| 2024-08-22 | 5.07 | 5.00 | 0.01 | 0.20 | 266195.01 | 13510.55 | 5.78 |
| 2024-08-21 | 5.06 | 4.99 | -0.12 | -2.35 | 241569.01 | 12150.11 | 5.24 |
| 2024-08-20 | 5.32 | 5.11 | -0.29 | -5.37 | 309035.00 | 16059.96 | 6.71 |
| 2024-08-19 | 5.29 | 5.40 | 0.07 | 1.31 | 367741.86 | 19520.04 | 7.98 |
| 2024-08-16 | 5.54 | 5.33 | -0.29 | -5.16 | 461467.81 | 24929.33 | 10.02 |
| 2024-08-15 | 5.81 | 5.62 | -0.08 | -1.40 | 477809.04 | 26717.17 | 10.37 |
| 2024-08-14 | 5.66 | 5.70 | 0.02 | 0.35 | 649324.34 | 37309.31 | 14.09 |
| 2024-08-13 | 5.55 | 5.68 | 0.11 | 1.98 | 652072.85 | 36268.88 | 14.15 |
| 2024-08-12 | 5.62 | 5.57 | 0.25 | 4.70 | 911454.47 | 52726.15 | 19.78 |
| 2024-08-09 | 5.43 | 5.32 | -0.10 | -1.85 | 510450.56 | 27657.08 | 11.08 |
| 2024-08-08 | 5.56 | 5.42 | -0.48 | -8.14 | 870751.20 | 48240.04 | 18.90 |
| 2024-08-07 | 5.11 | 5.90 | 0.98 | 19.92 | 1026824.08 | 56290.94 | 22.29 |
| 2024-08-06 | 4.75 | 4.92 | 0.20 | 4.24 | 200025.27 | 9654.51 | 4.34 |
| 2024-08-05 | 5.01 | 4.72 | -0.23 | -4.65 | 226783.00 | 11015.39 | 4.92 |
| 2024-08-02 | 5.05 | 4.95 | -0.11 | -2.17 | 196331.63 | 9860.78 | 4.26 |
| 2024-08-01 | 5.04 | 5.06 | 0.00 | 0.00 | 204498.61 | 10374.38 | 4.44 |
| 2024-07-31 | 4.91 | 5.06 | 0.15 | 3.06 | 246060.42 | 12293.18 | 5.34 |
| 2024-07-30 | 4.89 | 4.91 | 0.02 | 0.41 | 196282.29 | 9588.32 | 4.26 |
| 2024-07-29 | 4.91 | 4.89 | 0.04 | 0.83 | 221678.65 | 10799.93 | 4.81 |
| 2024-07-26 | 4.78 | 4.85 | 0.08 | 1.68 | 168466.78 | 8151.33 | 3.66 |
| 2024-07-25 | 4.70 | 4.77 | 0.04 | 0.85 | 187212.40 | 8876.69 | 4.06 |
| 2024-07-24 | 4.81 | 4.73 | -0.08 | -1.66 | 177321.43 | 8466.19 | 3.85 |
| 2024-07-23 | 4.94 | 4.81 | -0.12 | -2.43 | 194566.09 | 9545.47 | 4.22 |
| 2024-07-22 | 4.90 | 4.93 | 0.03 | 0.61 | 195571.03 | 9605.39 | 4.24 |
| 2024-07-19 | 4.85 | 4.90 | 0.02 | 0.41 | 167781.89 | 8184.69 | 3.64 |
| 2024-07-18 | 4.80 | 4.88 | 0.05 | 1.04 | 224815.42 | 10802.58 | 4.88 |
| 2024-07-17 | 5.00 | 4.83 | -0.18 | -3.59 | 234976.88 | 11440.14 | 5.10 |
| 2024-07-16 | 5.08 | 5.01 | -0.07 | -1.38 | 235739.08 | 11789.78 | 5.12 |
| 2024-07-15 | 5.26 | 5.08 | -0.25 | -4.69 | 293922.75 | 15075.63 | 6.38 |
| 2024-07-12 | 5.41 | 5.33 | -0.13 | -2.38 | 308057.00 | 16648.50 | 6.69 |
| 2024-07-11 | 5.42 | 5.46 | 0.15 | 2.83 | 312345.60 | 16840.69 | 6.78 |
| 2024-07-10 | 5.41 | 5.38 | -0.11 | -2.00 | 253138.23 | 13680.59 | 5.49 |
| 2024-07-09 | 5.34 | 5.49 | 0.14 | 2.62 | 353774.98 | 18953.75 | 7.68 |
| 2024-07-08 | 5.45 | 5.35 | -0.14 | -2.55 | 274458.83 | 14695.27 | 5.96 |
| 2024-07-05 | 5.61 | 5.49 | -0.15 | -2.66 | 364972.60 | 19857.04 | 7.92 |
| 2024-07-04 | 5.78 | 5.64 | -0.20 | -3.43 | 312475.60 | 18084.57 | 6.78 |
| 2024-07-03 | 6.08 | 5.84 | -0.33 | -5.35 | 377993.40 | 22294.32 | 8.20 |
| 2024-07-02 | 6.09 | 6.17 | 0.00 | 0.00 | 482873.26 | 29344.61 | 10.48 |
| 2024-07-01 | 6.07 | 6.17 | 0.01 | 0.16 | 632354.83 | 39508.60 | 13.73 |
| 2024-06-28 | 5.73 | 6.16 | 0.31 | 5.30 | 740646.19 | 44944.24 | 16.08 |
| 2024-06-27 | 5.70 | 5.85 | 0.07 | 1.21 | 468899.35 | 26869.51 | 10.18 |
| 2024-06-26 | 5.68 | 5.78 | 0.06 | 1.05 | 373962.92 | 21315.46 | 8.12 |
| 2024-06-25 | 5.82 | 5.72 | -0.28 | -4.67 | 424438.03 | 24367.40 | 9.21 |
| 2024-06-24 | 5.81 | 6.00 | 0.08 | 1.35 | 471071.74 | 28376.68 | 10.23 |
| 2024-06-21 | 5.99 | 5.92 | -0.01 | -0.17 | 342952.62 | 20418.72 | 7.44 |
| 2024-06-20 | 6.24 | 5.93 | -0.33 | -5.27 | 558244.74 | 33922.25 | 12.12 |
| 2024-06-19 | 6.60 | 6.26 | -0.43 | -6.43 | 808122.92 | 51353.86 | 17.54 |
| 2024-06-18 | 6.92 | 6.69 | -0.11 | -1.62 | 639868.41 | 42833.72 | 13.89 |
| 2024-06-17 | 6.68 | 6.80 | -0.20 | -2.86 | 814153.67 | 55224.92 | 17.67 |
| 2024-06-14 | 7.10 | 7.00 | -0.23 | -3.18 | 1234607.94 | 91191.13 | 26.80 |
| 2024-06-13 | 6.69 | 7.23 | 0.49 | 7.27 | 1095144.04 | 76505.35 | 23.77 |
| 2024-06-12 | 6.82 | 6.74 | -0.18 | -2.60 | 738033.80 | 50423.29 | 16.02 |
| 2024-06-11 | 7.00 | 6.92 | -0.20 | -2.81 | 679474.50 | 46966.33 | 14.75 |
| 2024-06-07 | 6.85 | 7.12 | 0.06 | 0.85 | 824812.35 | 58201.38 | 17.90 |
| 2024-06-06 | 6.80 | 7.06 | 0.10 | 1.44 | 1099130.99 | 78682.29 | 23.86 |
| 2024-06-05 | 7.16 | 6.96 | -0.57 | -7.57 | 1025150.75 | 73762.46 | 22.25 |
| 2024-06-04 | 6.66 | 7.53 | 0.69 | 10.09 | 1443629.13 | 102465.44 | 31.34 |
| 2024-06-03 | 6.54 | 6.84 | 0.10 | 1.48 | 967816.72 | 65121.33 | 21.01 |
| 2024-05-31 | 6.50 | 6.74 | 0.07 | 1.05 | 1183451.08 | 78106.96 | 25.69 |
| 2024-05-30 | 7.43 | 6.67 | -0.79 | -10.59 | 1216507.37 | 84315.47 | 26.41 |
| 2024-05-29 | 7.40 | 7.46 | -0.61 | -7.56 | 1477942.80 | 110132.56 | 32.08 |
| 2024-05-28 | 6.80 | 8.07 | 1.20 | 17.47 | 1899291.78 | 143046.00 | 41.23 |
| 2024-05-27 | 7.29 | 6.87 | 0.23 | 3.46 | 1666483.01 | 119008.98 | 36.18 |
| 2024-05-24 | 5.76 | 6.64 | 1.11 | 20.07 | 821667.33 | 52306.73 | 17.84 |
| 2024-05-23 | 5.93 | 5.53 | -0.52 | -8.60 | 531503.91 | 30049.99 | 11.54 |
| 2024-05-22 | 5.97 | 6.05 | -0.05 | -0.82 | 592677.10 | 35523.48 | 12.87 |
| 2024-05-21 | 5.69 | 6.10 | 0.35 | 6.09 | 808534.33 | 48623.11 | 17.55 |
| 2024-05-20 | 5.69 | 5.75 | -0.02 | -0.35 | 565974.44 | 32400.86 | 12.29 |
| 2024-05-17 | 5.52 | 5.77 | 0.08 | 1.41 | 559645.45 | 31947.28 | 12.15 |
| 2024-05-16 | 5.33 | 5.69 | 0.16 | 2.89 | 606694.11 | 33917.30 | 13.17 |
| 2024-05-15 | 5.88 | 5.53 | -0.34 | -5.79 | 714494.43 | 40743.56 | 15.51 |
| 2024-05-14 | 5.75 | 5.87 | -0.33 | -5.32 | 766049.11 | 44734.67 | 16.63 |
| 2024-05-13 | 6.00 | 6.20 | 0.27 | 4.55 | 1259372.48 | 77616.57 | 27.34 |
| 2024-05-10 | 4.95 | 5.93 | 0.99 | 20.04 | 782761.37 | 43659.00 | 16.99 |
日K线
周K线
月K线
