回天新材(300041)股票信息
| 股票代码 | 300041 |
| 股票名称 | 回天新材 |
| 最新价/元 | 10.01 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 10.98 |
| 买入/元 | 10.01 |
| 卖出/元 | 10.02 |
| 昨收/元 | 9.02 |
| 今开/元 | 10.70 |
| 最高/元 | 10.70 |
| 最低/元 | 9.35 |
| 成交量/手 | 593112.89 |
| 成交额/万 | 59226.20 |
| 股净值/元 | 19.10 |
| 市净率 | 2.02 |
| 总市值/万 | 559981.81 |
| 流通值/万 | 544967.01 |
| 换手率/% | 10.89 |
| 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 |
回天新材(300041)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 | 10.70 | 10.01 | 0.99 | 10.98 | 593112.89 | 59226.20 | 10.89 |
| 2024-09-30 | 8.23 | 9.02 | 1.04 | 13.03 | 408388.16 | 35332.62 | 7.50 |
| 2024-09-27 | 7.65 | 7.98 | 0.41 | 5.42 | 213224.02 | 16758.59 | 3.92 |
| 2024-09-26 | 7.35 | 7.57 | 0.21 | 2.85 | 111152.59 | 8303.21 | 2.04 |
| 2024-09-25 | 7.35 | 7.36 | 0.02 | 0.27 | 99147.11 | 7378.94 | 1.82 |
| 2024-09-24 | 7.12 | 7.34 | 0.27 | 3.82 | 73163.61 | 5297.29 | 1.34 |
| 2024-09-23 | 7.07 | 7.07 | -0.01 | -0.14 | 31035.60 | 2201.14 | 0.57 |
| 2024-09-20 | 7.22 | 7.08 | -0.12 | -1.67 | 38584.91 | 2743.60 | 0.71 |
| 2024-09-19 | 7.05 | 7.20 | 0.21 | 3.00 | 53885.40 | 3852.25 | 0.99 |
| 2024-09-18 | 7.05 | 6.99 | -0.06 | -0.85 | 43140.65 | 3021.70 | 0.79 |
| 2024-09-13 | 7.24 | 7.05 | -0.19 | -2.62 | 58567.35 | 4170.76 | 1.08 |
| 2024-09-12 | 7.26 | 7.24 | -0.05 | -0.69 | 45237.15 | 3306.41 | 0.83 |
| 2024-09-11 | 7.38 | 7.29 | -0.11 | -1.49 | 48755.05 | 3584.97 | 0.90 |
| 2024-09-10 | 7.28 | 7.40 | 0.10 | 1.37 | 50653.36 | 3714.79 | 0.93 |
| 2024-09-09 | 7.45 | 7.30 | -0.19 | -2.54 | 72486.91 | 5342.89 | 1.33 |
| 2024-09-06 | 7.72 | 7.49 | -0.28 | -3.60 | 96750.52 | 7324.91 | 1.78 |
| 2024-09-05 | 7.74 | 7.77 | 0.03 | 0.39 | 110630.10 | 8534.43 | 2.03 |
| 2024-09-04 | 7.49 | 7.74 | 0.20 | 2.65 | 167192.61 | 12780.28 | 3.07 |
| 2024-09-03 | 7.36 | 7.54 | 0.14 | 1.89 | 71695.40 | 5375.46 | 1.32 |
| 2024-09-02 | 7.57 | 7.40 | -0.23 | -3.01 | 95380.00 | 7172.83 | 1.75 |
| 2024-08-30 | 7.36 | 7.63 | 0.22 | 2.97 | 152936.04 | 11691.01 | 2.81 |
| 2024-08-29 | 7.28 | 7.41 | 0.06 | 0.82 | 109783.39 | 8057.89 | 2.02 |
| 2024-08-28 | 7.53 | 7.35 | -0.25 | -3.29 | 112884.36 | 8356.42 | 2.07 |
| 2024-08-27 | 7.86 | 7.60 | -0.39 | -4.88 | 167927.77 | 12865.63 | 3.08 |
| 2024-08-26 | 7.85 | 7.99 | 0.03 | 0.38 | 177665.99 | 13935.31 | 3.26 |
| 2024-08-23 | 7.56 | 7.96 | 0.29 | 3.78 | 271779.07 | 21495.63 | 4.99 |
| 2024-08-22 | 7.70 | 7.67 | -0.08 | -1.03 | 136115.11 | 10414.47 | 2.50 |
| 2024-08-21 | 7.47 | 7.75 | 0.30 | 4.03 | 198609.88 | 15346.87 | 3.65 |
| 2024-08-20 | 7.42 | 7.45 | -0.21 | -2.74 | 122797.09 | 9169.01 | 2.26 |
| 2024-08-19 | 7.61 | 7.66 | 0.13 | 1.73 | 230529.62 | 17889.71 | 4.23 |
| 2024-08-16 | 7.21 | 7.53 | 0.29 | 4.01 | 158806.74 | 11921.35 | 2.92 |
| 2024-08-15 | 7.17 | 7.24 | 0.07 | 0.98 | 43379.80 | 3133.41 | 0.80 |
| 2024-08-14 | 7.26 | 7.17 | -0.08 | -1.10 | 25594.51 | 1843.32 | 0.47 |
| 2024-08-13 | 7.18 | 7.25 | 0.05 | 0.69 | 30693.40 | 2212.49 | 0.56 |
| 2024-08-12 | 7.28 | 7.20 | -0.09 | -1.24 | 30720.90 | 2221.19 | 0.56 |
| 2024-08-09 | 7.39 | 7.29 | -0.08 | -1.09 | 32010.30 | 2357.04 | 0.59 |
| 2024-08-08 | 7.29 | 7.37 | 0.06 | 0.82 | 41238.10 | 3021.86 | 0.76 |
| 2024-08-07 | 7.26 | 7.31 | 0.00 | 0.00 | 33421.02 | 2442.83 | 0.61 |
| 2024-08-06 | 7.30 | 7.31 | 0.15 | 2.10 | 44273.36 | 3217.99 | 0.81 |
| 2024-08-05 | 7.36 | 7.16 | -0.20 | -2.72 | 54108.80 | 3957.49 | 0.99 |
| 2024-08-02 | 7.32 | 7.36 | -0.03 | -0.41 | 39483.40 | 2906.42 | 0.73 |
| 2024-08-01 | 7.40 | 7.39 | 0.01 | 0.14 | 47270.60 | 3490.50 | 0.87 |
| 2024-07-31 | 7.17 | 7.38 | 0.25 | 3.51 | 57878.06 | 4228.02 | 1.06 |
| 2024-07-30 | 7.05 | 7.13 | 0.05 | 0.71 | 32579.50 | 2317.19 | 0.60 |
| 2024-07-29 | 7.17 | 7.08 | -0.07 | -0.98 | 35162.30 | 2496.38 | 0.65 |
| 2024-07-26 | 7.01 | 7.15 | 0.09 | 1.28 | 34794.08 | 2482.02 | 0.64 |
| 2024-07-25 | 6.97 | 7.06 | 0.05 | 0.71 | 40438.53 | 2854.75 | 0.74 |
| 2024-07-24 | 7.20 | 7.01 | -0.19 | -2.64 | 62895.04 | 4455.02 | 1.16 |
| 2024-07-23 | 7.39 | 7.20 | -0.20 | -2.70 | 45387.95 | 3315.87 | 0.83 |
| 2024-07-22 | 7.38 | 7.40 | 0.02 | 0.27 | 40959.10 | 3015.41 | 0.75 |
| 2024-07-19 | 7.31 | 7.38 | 0.10 | 1.37 | 44499.78 | 3264.69 | 0.82 |
| 2024-07-18 | 7.39 | 7.28 | -0.11 | -1.49 | 53741.56 | 3894.95 | 0.99 |
| 2024-07-17 | 7.39 | 7.39 | 0.02 | 0.27 | 41613.90 | 3089.70 | 0.76 |
| 2024-07-16 | 7.37 | 7.37 | 0.03 | 0.41 | 31369.97 | 2305.84 | 0.58 |
| 2024-07-15 | 7.41 | 7.34 | -0.10 | -1.34 | 34419.10 | 2539.76 | 0.63 |
| 2024-07-12 | 7.58 | 7.44 | -0.13 | -1.72 | 58076.81 | 4356.80 | 1.07 |
| 2024-07-11 | 7.55 | 7.57 | 0.22 | 2.99 | 73365.81 | 5541.73 | 1.35 |
| 2024-07-10 | 7.43 | 7.35 | -0.13 | -1.74 | 58465.42 | 4356.41 | 1.07 |
| 2024-07-09 | 7.25 | 7.48 | 0.23 | 3.17 | 73582.92 | 5388.37 | 1.35 |
| 2024-07-08 | 7.50 | 7.25 | -0.32 | -4.23 | 65706.26 | 4859.42 | 1.21 |
| 2024-07-05 | 7.53 | 7.57 | 0.07 | 0.93 | 48450.65 | 3632.13 | 0.89 |
| 2024-07-04 | 7.80 | 7.50 | -0.34 | -4.34 | 84713.70 | 6462.18 | 1.56 |
| 2024-07-03 | 7.88 | 7.84 | -0.08 | -1.01 | 37826.50 | 2976.20 | 0.69 |
| 2024-07-02 | 7.98 | 7.92 | -0.06 | -0.75 | 39383.00 | 3126.11 | 0.72 |
| 2024-07-01 | 7.99 | 7.98 | 0.04 | 0.50 | 51016.35 | 4052.17 | 0.94 |
| 2024-06-28 | 7.72 | 7.94 | 0.16 | 2.06 | 84118.24 | 6686.95 | 1.55 |
| 2024-06-27 | 7.97 | 7.78 | -0.23 | -2.87 | 75903.82 | 5973.47 | 1.39 |
| 2024-06-26 | 7.78 | 8.01 | 0.20 | 2.56 | 76083.40 | 5981.34 | 1.40 |
| 2024-06-25 | 7.76 | 7.81 | 0.00 | 0.00 | 70760.52 | 5538.72 | 1.30 |
| 2024-06-24 | 8.05 | 7.81 | -0.40 | -4.87 | 114549.52 | 9083.67 | 2.10 |
| 2024-06-21 | 8.30 | 8.21 | -0.09 | -1.08 | 99159.82 | 8161.83 | 1.82 |
| 2024-06-20 | 8.40 | 8.30 | -0.07 | -0.84 | 112812.21 | 9496.63 | 2.07 |
| 2024-06-19 | 8.68 | 8.37 | -0.27 | -3.13 | 157203.63 | 13386.35 | 2.89 |
| 2024-06-18 | 8.75 | 8.64 | -0.15 | -1.71 | 149580.21 | 13013.36 | 2.75 |
| 2024-06-17 | 8.83 | 8.79 | -0.07 | -0.79 | 102421.60 | 9002.58 | 1.88 |
| 2024-06-14 | 8.70 | 8.86 | 0.06 | 0.68 | 138218.12 | 12050.08 | 2.54 |
| 2024-06-13 | 8.90 | 8.80 | -0.15 | -1.68 | 184658.10 | 16318.42 | 3.39 |
| 2024-06-12 | 8.93 | 8.95 | -0.09 | -1.00 | 227377.27 | 20320.32 | 4.18 |
| 2024-06-11 | 8.81 | 9.04 | 0.13 | 1.46 | 262117.31 | 23411.21 | 4.81 |
| 2024-06-07 | 8.69 | 8.91 | 0.32 | 3.73 | 297144.96 | 26150.23 | 5.46 |
| 2024-06-06 | 8.48 | 8.59 | 0.12 | 1.42 | 277317.03 | 23933.58 | 5.09 |
| 2024-06-05 | 8.64 | 8.47 | -0.31 | -3.53 | 180195.62 | 15408.99 | 3.31 |
| 2024-06-04 | 8.23 | 8.78 | 0.55 | 6.68 | 270874.66 | 23101.09 | 4.98 |
| 2024-06-03 | 8.37 | 8.23 | -0.21 | -2.49 | 155428.86 | 12788.76 | 2.85 |
| 2024-05-31 | 8.55 | 8.44 | -0.26 | -2.99 | 238270.44 | 20325.76 | 4.38 |
| 2024-05-30 | 8.31 | 8.70 | 0.32 | 3.82 | 355989.33 | 30632.61 | 6.54 |
| 2024-05-29 | 8.08 | 8.38 | 0.27 | 3.33 | 231215.31 | 19274.16 | 4.25 |
| 2024-05-28 | 8.33 | 8.11 | -0.26 | -3.11 | 167212.14 | 13771.57 | 3.07 |
| 2024-05-27 | 8.27 | 8.37 | -0.01 | -0.12 | 253339.48 | 20676.89 | 4.65 |
| 2024-05-24 | 8.30 | 8.38 | -0.05 | -0.59 | 343915.26 | 29004.45 | 6.32 |
| 2024-05-23 | 8.10 | 8.43 | 0.35 | 4.33 | 405773.00 | 33807.05 | 7.45 |
| 2024-05-22 | 7.89 | 8.18 | 0.33 | 4.20 | 191817.43 | 15497.64 | 3.52 |
| 2024-05-21 | 8.05 | 7.85 | -0.20 | -2.48 | 99521.60 | 7857.67 | 1.83 |
| 2024-05-20 | 7.97 | 8.05 | 0.10 | 1.26 | 108981.33 | 8801.99 | 2.00 |
| 2024-05-17 | 7.85 | 7.95 | 0.10 | 1.27 | 67754.30 | 5338.92 | 1.24 |
| 2024-05-16 | 7.87 | 7.85 | 0.00 | 0.00 | 70924.79 | 5600.04 | 1.30 |
| 2024-05-15 | 7.92 | 7.85 | -0.11 | -1.38 | 66859.31 | 5288.17 | 1.23 |
| 2024-05-14 | 7.95 | 7.96 | 0.01 | 0.13 | 68359.20 | 5454.09 | 1.26 |
| 2024-05-13 | 8.17 | 7.95 | -0.27 | -3.29 | 116080.40 | 9282.71 | 2.13 |
| 2024-05-10 | 8.42 | 8.22 | -0.21 | -2.49 | 105049.80 | 8682.74 | 1.93 |
日K线
周K线
月K线
