福石控股(300071)股票信息
| 股票代码 | 300071 |
| 股票名称 | 福石控股 |
| 最新价/元 | 4.39 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 11.14 |
| 买入/元 | 4.39 |
| 卖出/元 | 4.40 |
| 昨收/元 | 3.95 |
| 今开/元 | 4.70 |
| 最高/元 | 4.72 |
| 最低/元 | 4.01 |
| 成交量/手 | 1459601.42 |
| 成交额/万 | 63686.13 |
| 股净值/元 | -219.50 |
| 市净率 | 14.79 |
| 总市值/万 | 423145.22 |
| 流通值/万 | 406203.27 |
| 换手率/% | 15.77 |
| 入市日期 | 2010-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
福石控股(300071)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 | 4.70 | 4.39 | 0.44 | 11.14 | 1459601.42 | 63686.13 | 15.77 |
| 2024-09-30 | 3.50 | 3.95 | 0.47 | 13.51 | 1625850.90 | 61068.37 | 17.57 |
| 2024-09-27 | 3.24 | 3.48 | 0.11 | 3.26 | 1503568.23 | 51038.52 | 16.25 |
| 2024-09-26 | 3.13 | 3.37 | 0.31 | 10.13 | 1707526.08 | 56102.24 | 18.45 |
| 2024-09-25 | 2.56 | 3.06 | 0.51 | 20.00 | 1038848.45 | 30575.68 | 11.23 |
| 2024-09-24 | 2.47 | 2.55 | 0.07 | 2.82 | 320888.37 | 8098.97 | 3.47 |
| 2024-09-23 | 2.46 | 2.48 | -0.01 | -0.40 | 227513.40 | 5630.19 | 2.46 |
| 2024-09-20 | 2.48 | 2.49 | 0.03 | 1.22 | 372678.00 | 9352.68 | 4.03 |
| 2024-09-19 | 2.37 | 2.46 | 0.10 | 4.24 | 338241.00 | 8220.04 | 3.66 |
| 2024-09-18 | 2.43 | 2.36 | -0.14 | -5.60 | 384977.00 | 9178.17 | 4.16 |
| 2024-09-13 | 2.36 | 2.50 | 0.15 | 6.38 | 663309.03 | 16594.28 | 7.17 |
| 2024-09-12 | 2.40 | 2.35 | -0.03 | -1.26 | 180909.00 | 4290.62 | 1.96 |
| 2024-09-11 | 2.43 | 2.38 | -0.04 | -1.65 | 224485.70 | 5381.23 | 2.43 |
| 2024-09-10 | 2.46 | 2.42 | -0.05 | -2.02 | 284058.00 | 6858.28 | 3.07 |
| 2024-09-09 | 2.48 | 2.47 | -0.02 | -0.80 | 254087.00 | 6277.23 | 2.75 |
| 2024-09-06 | 2.45 | 2.49 | 0.04 | 1.63 | 378343.00 | 9287.01 | 4.09 |
| 2024-09-05 | 2.40 | 2.45 | 0.03 | 1.24 | 407765.60 | 9899.74 | 4.41 |
| 2024-09-04 | 2.46 | 2.42 | 0.00 | 0.00 | 498037.46 | 12210.26 | 5.38 |
| 2024-09-03 | 2.38 | 2.42 | 0.08 | 3.42 | 646937.41 | 15805.34 | 6.99 |
| 2024-09-02 | 2.46 | 2.34 | -0.21 | -8.24 | 802153.80 | 19259.95 | 8.67 |
| 2024-08-30 | 2.17 | 2.55 | 0.38 | 17.51 | 1072514.55 | 26951.62 | 11.59 |
| 2024-08-29 | 2.14 | 2.17 | 0.07 | 3.33 | 155761.00 | 3379.25 | 1.68 |
| 2024-08-28 | 2.06 | 2.10 | 0.02 | 0.96 | 99060.42 | 2073.54 | 1.07 |
| 2024-08-27 | 2.15 | 2.08 | -0.06 | -2.80 | 118952.00 | 2496.61 | 1.28 |
| 2024-08-26 | 2.10 | 2.14 | -0.01 | -0.47 | 132330.00 | 2827.00 | 1.43 |
| 2024-08-23 | 2.24 | 2.15 | -0.10 | -4.44 | 170045.00 | 3697.09 | 1.83 |
| 2024-08-22 | 2.24 | 2.25 | 0.00 | 0.00 | 168054.22 | 3792.26 | 1.81 |
| 2024-08-21 | 2.33 | 2.25 | -0.09 | -3.85 | 244625.00 | 5572.79 | 2.64 |
| 2024-08-20 | 2.47 | 2.34 | -0.11 | -4.49 | 325201.72 | 7690.71 | 3.51 |
| 2024-08-19 | 2.32 | 2.45 | 0.10 | 4.26 | 422819.00 | 10278.94 | 4.56 |
| 2024-08-16 | 2.41 | 2.35 | -0.08 | -3.29 | 286016.72 | 6789.34 | 3.08 |
| 2024-08-15 | 2.30 | 2.43 | 0.10 | 4.29 | 473259.98 | 11332.75 | 5.10 |
| 2024-08-14 | 2.27 | 2.33 | 0.09 | 4.02 | 378261.00 | 8875.10 | 4.08 |
| 2024-08-13 | 2.22 | 2.24 | 0.02 | 0.90 | 162485.00 | 3600.66 | 1.75 |
| 2024-08-12 | 2.25 | 2.22 | -0.03 | -1.33 | 236677.40 | 5295.92 | 2.55 |
| 2024-08-09 | 2.35 | 2.25 | -0.09 | -3.85 | 385174.43 | 9078.71 | 4.15 |
| 2024-08-08 | 2.32 | 2.34 | 0.02 | 0.86 | 388161.82 | 8886.24 | 4.18 |
| 2024-08-07 | 2.35 | 2.32 | 0.01 | 0.43 | 570217.80 | 13046.49 | 6.15 |
| 2024-08-06 | 2.06 | 2.31 | 0.27 | 13.24 | 829784.09 | 18558.95 | 8.95 |
| 2024-08-05 | 2.14 | 2.04 | -0.13 | -5.99 | 289373.29 | 6071.98 | 3.12 |
| 2024-08-02 | 2.10 | 2.17 | 0.05 | 2.36 | 379103.80 | 8140.69 | 4.09 |
| 2024-08-01 | 2.08 | 2.12 | 0.02 | 0.95 | 229945.00 | 4834.90 | 2.48 |
| 2024-07-31 | 2.03 | 2.10 | 0.06 | 2.94 | 246957.00 | 5131.35 | 2.66 |
| 2024-07-30 | 2.02 | 2.04 | 0.04 | 2.00 | 208570.00 | 4255.20 | 2.25 |
| 2024-07-29 | 2.00 | 2.00 | -0.01 | -0.50 | 219255.00 | 4392.05 | 2.36 |
| 2024-07-26 | 2.02 | 2.01 | 0.04 | 2.03 | 336160.39 | 6657.60 | 3.62 |
| 2024-07-25 | 1.84 | 1.97 | 0.10 | 5.35 | 349112.00 | 6951.99 | 3.76 |
| 2024-07-24 | 1.92 | 1.87 | -0.05 | -2.60 | 162994.00 | 3081.43 | 1.76 |
| 2024-07-23 | 1.96 | 1.92 | -0.06 | -3.03 | 142487.40 | 2781.97 | 1.54 |
| 2024-07-22 | 1.92 | 1.98 | 0.05 | 2.59 | 187703.27 | 3644.00 | 2.02 |
| 2024-07-19 | 1.92 | 1.93 | 0.01 | 0.52 | 155119.00 | 3007.09 | 1.67 |
| 2024-07-18 | 1.96 | 1.92 | -0.05 | -2.54 | 195725.00 | 3757.99 | 2.11 |
| 2024-07-17 | 2.00 | 1.97 | -0.03 | -1.50 | 163169.00 | 3248.71 | 1.76 |
| 2024-07-16 | 2.01 | 2.00 | -0.01 | -0.50 | 180216.00 | 3588.34 | 1.94 |
| 2024-07-15 | 2.09 | 2.01 | -0.10 | -4.74 | 270682.85 | 5495.56 | 2.92 |
| 2024-07-12 | 2.16 | 2.11 | -0.06 | -2.77 | 327625.65 | 7054.29 | 3.53 |
| 2024-07-11 | 2.18 | 2.17 | 0.01 | 0.46 | 396025.87 | 8566.25 | 4.27 |
| 2024-07-10 | 2.08 | 2.16 | 0.01 | 0.47 | 531125.51 | 11265.79 | 5.73 |
| 2024-07-09 | 2.21 | 2.15 | -0.10 | -4.44 | 633776.98 | 13513.86 | 6.83 |
| 2024-07-08 | 2.15 | 2.25 | -0.06 | -2.60 | 796455.53 | 17391.90 | 8.59 |
| 2024-07-05 | 1.99 | 2.31 | 0.34 | 17.26 | 939443.80 | 21208.37 | 10.13 |
| 2024-07-04 | 2.09 | 1.97 | -0.15 | -7.08 | 222689.19 | 4481.12 | 2.40 |
| 2024-07-03 | 2.10 | 2.12 | 0.02 | 0.95 | 171636.00 | 3634.67 | 1.85 |
| 2024-07-02 | 2.01 | 2.10 | 0.08 | 3.96 | 202599.00 | 4252.29 | 2.18 |
| 2024-07-01 | 2.05 | 2.02 | -0.05 | -2.42 | 155045.00 | 3117.98 | 1.67 |
| 2024-06-28 | 2.06 | 2.07 | 0.00 | 0.00 | 159722.00 | 3324.43 | 1.72 |
| 2024-06-27 | 2.05 | 2.07 | 0.02 | 0.98 | 207918.00 | 4355.43 | 2.24 |
| 2024-06-26 | 1.94 | 2.05 | 0.13 | 6.77 | 212491.60 | 4228.84 | 2.29 |
| 2024-06-25 | 1.97 | 1.92 | -0.06 | -3.03 | 173260.80 | 3351.13 | 1.87 |
| 2024-06-24 | 2.02 | 1.98 | -0.08 | -3.88 | 149587.00 | 2984.00 | 1.64 |
| 2024-06-21 | 2.12 | 2.06 | -0.08 | -3.74 | 152704.00 | 3193.53 | 1.68 |
| 2024-06-20 | 2.13 | 2.14 | 0.01 | 0.47 | 250710.80 | 5357.84 | 2.76 |
| 2024-06-19 | 2.17 | 2.13 | -0.04 | -1.84 | 123801.00 | 2657.60 | 1.36 |
| 2024-06-18 | 2.07 | 2.17 | 0.08 | 3.83 | 132048.00 | 2810.71 | 1.46 |
| 2024-06-17 | 2.12 | 2.09 | -0.06 | -2.79 | 105819.60 | 2224.04 | 1.17 |
| 2024-06-14 | 2.17 | 2.15 | -0.02 | -0.92 | 108206.60 | 2328.21 | 1.19 |
| 2024-06-13 | 2.22 | 2.17 | -0.05 | -2.25 | 150855.00 | 3304.25 | 1.66 |
| 2024-06-12 | 2.12 | 2.22 | 0.12 | 5.71 | 191100.09 | 4183.04 | 2.11 |
| 2024-06-11 | 2.04 | 2.10 | 0.07 | 3.45 | 248931.09 | 5121.27 | 2.74 |
| 2024-06-07 | 2.03 | 2.03 | 0.04 | 2.01 | 277397.00 | 5628.80 | 3.06 |
| 2024-06-06 | 2.13 | 1.99 | -0.16 | -7.44 | 302308.04 | 6093.22 | 3.33 |
| 2024-06-05 | 2.22 | 2.15 | -0.06 | -2.72 | 174776.20 | 3790.66 | 1.93 |
| 2024-06-04 | 2.30 | 2.21 | -0.11 | -4.74 | 185999.71 | 4148.02 | 2.05 |
| 2024-06-03 | 2.39 | 2.32 | -0.08 | -3.33 | 134432.00 | 3178.39 | 1.48 |
| 2024-05-31 | 2.36 | 2.40 | 0.02 | 0.84 | 194589.00 | 4616.85 | 2.15 |
| 2024-05-30 | 2.43 | 2.38 | -0.05 | -2.06 | 131818.00 | 3163.30 | 1.45 |
| 2024-05-29 | 2.45 | 2.43 | 0.00 | 0.00 | 78022.20 | 1912.51 | 0.86 |
| 2024-05-28 | 2.47 | 2.43 | -0.06 | -2.41 | 73792.40 | 1809.47 | 0.81 |
| 2024-05-27 | 2.48 | 2.49 | 0.00 | 0.00 | 75440.00 | 1856.74 | 0.83 |
| 2024-05-24 | 2.58 | 2.49 | -0.07 | -2.73 | 105735.00 | 2659.60 | 1.17 |
| 2024-05-23 | 2.65 | 2.56 | -0.08 | -3.03 | 102691.00 | 2669.34 | 1.13 |
| 2024-05-22 | 2.57 | 2.64 | 0.07 | 2.72 | 115060.00 | 3012.70 | 1.27 |
| 2024-05-21 | 2.55 | 2.57 | 0.01 | 0.39 | 87679.00 | 2258.69 | 0.97 |
| 2024-05-20 | 2.64 | 2.56 | -0.06 | -2.29 | 119657.00 | 3091.71 | 1.32 |
| 2024-05-17 | 2.62 | 2.62 | 0.00 | 0.00 | 86606.00 | 2260.80 | 0.95 |
| 2024-05-16 | 2.56 | 2.62 | 0.06 | 2.34 | 120555.75 | 3148.11 | 1.33 |
| 2024-05-15 | 2.46 | 2.56 | -0.03 | -1.16 | 113790.00 | 2913.14 | 1.25 |
| 2024-05-14 | 2.58 | 2.59 | 0.08 | 3.19 | 140191.00 | 3631.07 | 1.55 |
| 2024-05-13 | 2.63 | 2.51 | -0.10 | -3.83 | 114535.12 | 2902.46 | 1.26 |
| 2024-05-10 | 2.66 | 2.61 | -0.08 | -2.97 | 124659.00 | 3283.55 | 1.37 |
日K线
周K线
月K线
