银之杰(300085)股票信息
| 股票代码 | 300085 |
| 股票名称 | 银之杰 |
| 最新价/元 | 39.37 |
| 涨跌额/元 | 6.56 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 39.37 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.81 |
| 今开/元 | 39.37 |
| 最高/元 | 39.37 |
| 最低/元 | 39.37 |
| 成交量/手 | 28350.32 |
| 成交额/万 | 11161.52 |
| 股净值/元 | -237.03 |
| 市净率 | 44.93 |
| 总市值/万 | 2782043.79 |
| 流通值/万 | 2499468.86 |
| 换手率/% | 0.45 |
| 入市日期 | 2010-05-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
银之杰(300085)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 | 39.37 | 39.37 | 6.56 | 19.99 | 28350.32 | 11161.52 | 0.45 |
| 2024-09-30 | 32.81 | 32.81 | 5.47 | 20.01 | 67021.62 | 21989.79 | 1.06 |
| 2024-09-27 | 25.49 | 27.34 | 4.56 | 20.02 | 1032598.59 | 273356.70 | 16.26 |
| 2024-09-26 | 19.36 | 22.78 | 3.80 | 20.02 | 2146345.18 | 435823.86 | 33.81 |
| 2024-09-25 | 18.98 | 18.98 | 3.16 | 19.98 | 803697.54 | 152264.75 | 12.66 |
| 2024-09-24 | 13.08 | 15.82 | 2.64 | 20.03 | 1543971.44 | 219311.90 | 24.32 |
| 2024-09-23 | 12.75 | 13.18 | 0.87 | 7.07 | 1733871.92 | 219242.94 | 27.31 |
| 2024-09-20 | 11.59 | 12.31 | 2.05 | 19.98 | 1442881.74 | 173215.98 | 22.73 |
| 2024-09-19 | 10.26 | 10.26 | 1.71 | 20.00 | 170724.31 | 17516.31 | 2.69 |
| 2024-09-18 | 8.72 | 8.55 | -0.11 | -1.27 | 72754.00 | 6203.26 | 1.15 |
| 2024-09-13 | 8.70 | 8.66 | -0.15 | -1.70 | 81979.50 | 7172.80 | 1.29 |
| 2024-09-12 | 8.65 | 8.81 | 0.18 | 2.09 | 117996.97 | 10347.91 | 1.86 |
| 2024-09-11 | 8.66 | 8.63 | -0.03 | -0.35 | 75458.86 | 6495.64 | 1.19 |
| 2024-09-10 | 8.58 | 8.66 | 0.12 | 1.41 | 113012.97 | 9650.38 | 1.78 |
| 2024-09-09 | 8.37 | 8.54 | -0.06 | -0.70 | 152878.27 | 13060.43 | 2.41 |
| 2024-09-06 | 9.00 | 8.60 | -0.04 | -0.46 | 230149.67 | 20439.14 | 3.63 |
| 2024-09-05 | 8.46 | 8.64 | 0.23 | 2.74 | 111159.80 | 9588.65 | 1.75 |
| 2024-09-04 | 8.41 | 8.41 | -0.08 | -0.94 | 70155.80 | 5955.68 | 1.11 |
| 2024-09-03 | 8.25 | 8.49 | 0.22 | 2.66 | 82748.70 | 6958.16 | 1.30 |
| 2024-09-02 | 8.42 | 8.27 | -0.25 | -2.93 | 79405.00 | 6664.36 | 1.25 |
| 2024-08-30 | 8.25 | 8.52 | 0.35 | 4.28 | 155132.82 | 13234.05 | 2.44 |
| 2024-08-29 | 7.92 | 8.17 | 0.24 | 3.03 | 78549.60 | 6366.33 | 1.24 |
| 2024-08-28 | 7.86 | 7.93 | 0.05 | 0.64 | 72698.76 | 5737.04 | 1.15 |
| 2024-08-27 | 8.11 | 7.88 | -0.29 | -3.55 | 89645.00 | 7157.71 | 1.41 |
| 2024-08-26 | 8.15 | 8.17 | 0.00 | 0.00 | 58437.30 | 4771.57 | 0.92 |
| 2024-08-23 | 8.07 | 8.17 | 0.15 | 1.87 | 86470.20 | 7056.36 | 1.36 |
| 2024-08-22 | 8.40 | 8.02 | -0.35 | -4.18 | 112387.20 | 9214.43 | 1.77 |
| 2024-08-21 | 8.45 | 8.37 | -0.11 | -1.30 | 64327.00 | 5442.39 | 1.01 |
| 2024-08-20 | 8.67 | 8.48 | -0.22 | -2.53 | 82279.53 | 7014.48 | 1.30 |
| 2024-08-19 | 8.54 | 8.70 | 0.15 | 1.75 | 100126.21 | 8711.20 | 1.58 |
| 2024-08-16 | 8.51 | 8.55 | 0.04 | 0.47 | 99087.22 | 8498.17 | 1.56 |
| 2024-08-15 | 8.23 | 8.51 | 0.24 | 2.90 | 122338.24 | 10362.54 | 1.93 |
| 2024-08-14 | 8.30 | 8.27 | -0.05 | -0.60 | 44969.00 | 3734.17 | 0.71 |
| 2024-08-13 | 8.20 | 8.32 | 0.14 | 1.71 | 50881.24 | 4185.47 | 0.80 |
| 2024-08-12 | 8.36 | 8.18 | -0.25 | -2.97 | 77440.24 | 6360.64 | 1.22 |
| 2024-08-09 | 8.68 | 8.43 | -0.16 | -1.86 | 80549.00 | 6889.17 | 1.27 |
| 2024-08-08 | 8.54 | 8.59 | 0.05 | 0.59 | 87652.80 | 7473.97 | 1.38 |
| 2024-08-07 | 8.60 | 8.54 | -0.06 | -0.70 | 75255.05 | 6479.98 | 1.19 |
| 2024-08-06 | 8.60 | 8.60 | 0.17 | 2.02 | 78047.00 | 6659.85 | 1.23 |
| 2024-08-05 | 8.60 | 8.43 | -0.22 | -2.54 | 124063.20 | 10691.71 | 1.95 |
| 2024-08-02 | 8.85 | 8.65 | -0.27 | -3.03 | 115443.00 | 10112.41 | 1.82 |
| 2024-08-01 | 8.87 | 8.92 | -0.06 | -0.67 | 193254.40 | 17293.72 | 3.04 |
| 2024-07-31 | 8.34 | 8.98 | 0.61 | 7.29 | 293686.22 | 26120.33 | 4.63 |
| 2024-07-30 | 8.42 | 8.37 | -0.05 | -0.59 | 89036.70 | 7482.69 | 1.40 |
| 2024-07-29 | 8.28 | 8.42 | 0.12 | 1.45 | 112779.30 | 9467.86 | 1.78 |
| 2024-07-26 | 8.14 | 8.30 | 0.09 | 1.10 | 120403.00 | 9976.54 | 1.90 |
| 2024-07-25 | 7.95 | 8.21 | 0.30 | 3.79 | 140755.91 | 11635.78 | 2.22 |
| 2024-07-24 | 8.10 | 7.91 | -0.21 | -2.59 | 84090.56 | 6735.12 | 1.32 |
| 2024-07-23 | 8.18 | 8.12 | -0.12 | -1.46 | 84426.60 | 6944.48 | 1.33 |
| 2024-07-22 | 8.30 | 8.24 | 0.16 | 1.98 | 97029.00 | 8004.41 | 1.53 |
| 2024-07-19 | 8.05 | 8.08 | 0.08 | 1.00 | 52950.60 | 4285.76 | 0.83 |
| 2024-07-18 | 8.02 | 8.00 | -0.07 | -0.87 | 71173.60 | 5683.92 | 1.12 |
| 2024-07-17 | 8.19 | 8.07 | -0.08 | -0.98 | 63783.00 | 5198.23 | 1.00 |
| 2024-07-16 | 8.08 | 8.15 | 0.05 | 0.62 | 58666.82 | 4776.66 | 0.92 |
| 2024-07-15 | 8.36 | 8.10 | -0.27 | -3.23 | 90561.82 | 7369.33 | 1.43 |
| 2024-07-12 | 8.31 | 8.37 | 0.06 | 0.72 | 106163.81 | 8917.23 | 1.67 |
| 2024-07-11 | 8.25 | 8.31 | 0.23 | 2.85 | 114685.67 | 9481.19 | 1.81 |
| 2024-07-10 | 8.21 | 8.08 | -0.20 | -2.42 | 110945.70 | 9062.89 | 1.75 |
| 2024-07-09 | 8.33 | 8.28 | -0.11 | -1.31 | 157440.57 | 12865.31 | 2.48 |
| 2024-07-08 | 8.73 | 8.39 | -0.57 | -6.36 | 205889.34 | 17494.10 | 3.24 |
| 2024-07-05 | 8.43 | 8.96 | 0.36 | 4.19 | 294842.91 | 26062.94 | 4.64 |
| 2024-07-04 | 8.37 | 8.60 | 0.30 | 3.61 | 204880.51 | 17397.48 | 3.23 |
| 2024-07-03 | 8.53 | 8.30 | -0.40 | -4.60 | 137845.69 | 11583.51 | 2.17 |
| 2024-07-02 | 8.25 | 8.70 | 0.52 | 6.36 | 212285.03 | 18394.59 | 3.34 |
| 2024-07-01 | 8.15 | 8.18 | 0.10 | 1.24 | 65016.06 | 5247.39 | 1.02 |
| 2024-06-28 | 8.30 | 8.08 | -0.21 | -2.53 | 84532.00 | 6975.06 | 1.33 |
| 2024-06-27 | 8.47 | 8.29 | -0.22 | -2.59 | 75764.44 | 6342.72 | 1.19 |
| 2024-06-26 | 7.98 | 8.51 | 0.53 | 6.64 | 108842.66 | 8976.96 | 1.71 |
| 2024-06-25 | 8.19 | 7.98 | -0.14 | -1.72 | 108741.99 | 8713.18 | 1.71 |
| 2024-06-24 | 8.34 | 8.12 | -0.30 | -3.56 | 80800.56 | 6620.70 | 1.27 |
| 2024-06-21 | 8.38 | 8.42 | 0.04 | 0.48 | 63872.69 | 5353.56 | 1.01 |
| 2024-06-20 | 8.72 | 8.38 | -0.34 | -3.90 | 84341.68 | 7196.65 | 1.33 |
| 2024-06-19 | 8.75 | 8.72 | -0.03 | -0.34 | 72109.28 | 6355.94 | 1.14 |
| 2024-06-18 | 8.60 | 8.75 | 0.14 | 1.63 | 67277.62 | 5874.50 | 1.06 |
| 2024-06-17 | 8.68 | 8.61 | -0.16 | -1.82 | 59889.99 | 5182.94 | 0.94 |
| 2024-06-14 | 8.63 | 8.77 | 0.13 | 1.51 | 79691.54 | 6891.68 | 1.26 |
| 2024-06-13 | 8.66 | 8.64 | -0.02 | -0.23 | 81209.60 | 7080.99 | 1.28 |
| 2024-06-12 | 8.48 | 8.66 | 0.19 | 2.24 | 90935.30 | 7858.50 | 1.43 |
| 2024-06-11 | 8.26 | 8.47 | 0.25 | 3.04 | 111904.70 | 9348.18 | 1.76 |
| 2024-06-07 | 8.20 | 8.22 | 0.14 | 1.73 | 94331.33 | 7753.70 | 1.49 |
| 2024-06-06 | 8.55 | 8.08 | -0.46 | -5.39 | 161919.39 | 13243.45 | 2.55 |
| 2024-06-05 | 8.65 | 8.54 | -0.18 | -2.06 | 78153.80 | 6760.43 | 1.23 |
| 2024-06-04 | 8.80 | 8.72 | -0.16 | -1.80 | 104278.64 | 9041.24 | 1.64 |
| 2024-06-03 | 9.21 | 8.88 | -0.36 | -3.90 | 106469.00 | 9527.76 | 1.68 |
| 2024-05-31 | 9.00 | 9.24 | 0.29 | 3.24 | 83984.53 | 7690.78 | 1.32 |
| 2024-05-30 | 8.99 | 8.95 | -0.08 | -0.89 | 69453.90 | 6223.35 | 1.09 |
| 2024-05-29 | 9.07 | 9.03 | -0.06 | -0.66 | 116075.93 | 10520.63 | 1.83 |
| 2024-05-28 | 9.18 | 9.09 | -0.12 | -1.30 | 54576.79 | 4976.83 | 0.86 |
| 2024-05-27 | 9.28 | 9.21 | 0.05 | 0.55 | 64282.45 | 5883.22 | 1.01 |
| 2024-05-24 | 9.41 | 9.16 | -0.20 | -2.14 | 67597.00 | 6264.59 | 1.06 |
| 2024-05-23 | 9.60 | 9.36 | -0.30 | -3.11 | 72451.00 | 6840.93 | 1.14 |
| 2024-05-22 | 9.55 | 9.66 | 0.06 | 0.63 | 47868.46 | 4616.26 | 0.75 |
| 2024-05-21 | 9.70 | 9.60 | -0.05 | -0.52 | 59282.20 | 5687.09 | 0.93 |
| 2024-05-20 | 9.75 | 9.65 | -0.11 | -1.13 | 121207.60 | 11917.19 | 1.91 |
| 2024-05-17 | 9.57 | 9.76 | 0.20 | 2.09 | 80842.96 | 7799.44 | 1.27 |
| 2024-05-16 | 9.41 | 9.56 | 0.14 | 1.49 | 78800.71 | 7579.06 | 1.24 |
| 2024-05-15 | 9.71 | 9.42 | -0.21 | -2.18 | 59802.44 | 5685.03 | 0.94 |
| 2024-05-14 | 9.48 | 9.63 | 0.23 | 2.45 | 80032.00 | 7678.88 | 1.26 |
| 2024-05-13 | 9.79 | 9.40 | -0.36 | -3.69 | 111064.07 | 10498.61 | 1.75 |
| 2024-05-10 | 10.00 | 9.76 | -0.26 | -2.60 | 102481.15 | 10067.84 | 1.61 |
日K线
周K线
月K线
