金通灵(300091)股票信息
| 股票代码 | 300091 |
| 股票名称 | 金通灵 |
| 最新价/元 | 2.69 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 20.09 |
| 买入/元 | 2.69 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.24 |
| 今开/元 | 2.69 |
| 最高/元 | 2.69 |
| 最低/元 | 2.46 |
| 成交量/手 | 1392009.74 |
| 成交额/万 | 36516.79 |
| 股净值/元 | -7.92 |
| 市净率 | 2.09 |
| 总市值/万 | 400585.17 |
| 流通值/万 | 359111.70 |
| 换手率/% | 10.43 |
| 入市日期 | 2010-06-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
金通灵(300091)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 | 2.69 | 2.69 | 0.45 | 20.09 | 1392009.74 | 36516.79 | 10.43 |
| 2024-09-30 | 1.97 | 2.24 | 0.36 | 19.15 | 1229205.42 | 25761.71 | 9.21 |
| 2024-09-27 | 1.77 | 1.88 | 0.15 | 8.67 | 975233.95 | 17664.39 | 7.31 |
| 2024-09-26 | 1.60 | 1.73 | 0.13 | 8.13 | 754461.37 | 12952.94 | 5.65 |
| 2024-09-25 | 1.59 | 1.60 | 0.03 | 1.91 | 527504.00 | 8578.30 | 3.95 |
| 2024-09-24 | 1.48 | 1.57 | 0.09 | 6.08 | 508517.56 | 7859.84 | 3.81 |
| 2024-09-23 | 1.47 | 1.48 | -0.01 | -0.67 | 229845.00 | 3371.52 | 1.72 |
| 2024-09-20 | 1.54 | 1.49 | -0.05 | -3.25 | 246162.00 | 3709.18 | 1.84 |
| 2024-09-19 | 1.51 | 1.54 | 0.02 | 1.32 | 259256.00 | 3971.09 | 1.94 |
| 2024-09-18 | 1.56 | 1.52 | -0.05 | -3.19 | 332067.00 | 4991.59 | 2.49 |
| 2024-09-13 | 1.52 | 1.57 | 0.05 | 3.29 | 426222.00 | 6659.73 | 3.19 |
| 2024-09-12 | 1.52 | 1.52 | 0.00 | 0.00 | 221029.51 | 3373.50 | 1.66 |
| 2024-09-11 | 1.52 | 1.52 | -0.01 | -0.65 | 215704.00 | 3254.23 | 1.62 |
| 2024-09-10 | 1.47 | 1.53 | 0.07 | 4.80 | 333417.04 | 5079.55 | 2.50 |
| 2024-09-09 | 1.42 | 1.46 | 0.03 | 2.10 | 159640.00 | 2316.80 | 1.20 |
| 2024-09-06 | 1.49 | 1.43 | -0.06 | -4.03 | 201008.00 | 2932.85 | 1.51 |
| 2024-09-05 | 1.50 | 1.49 | -0.01 | -0.67 | 183186.00 | 2737.38 | 1.37 |
| 2024-09-04 | 1.49 | 1.50 | -0.01 | -0.66 | 241448.00 | 3638.61 | 1.81 |
| 2024-09-03 | 1.46 | 1.51 | 0.03 | 2.03 | 160560.00 | 2403.55 | 1.20 |
| 2024-09-02 | 1.50 | 1.48 | -0.02 | -1.33 | 205383.00 | 3085.26 | 1.54 |
| 2024-08-30 | 1.43 | 1.50 | 0.08 | 5.63 | 384937.00 | 5748.11 | 2.88 |
| 2024-08-29 | 1.41 | 1.42 | 0.00 | 0.00 | 175756.00 | 2495.27 | 1.32 |
| 2024-08-28 | 1.37 | 1.42 | 0.04 | 2.90 | 203731.00 | 2866.70 | 1.53 |
| 2024-08-27 | 1.41 | 1.38 | -0.03 | -2.13 | 186660.65 | 2605.61 | 1.40 |
| 2024-08-26 | 1.35 | 1.41 | 0.06 | 4.44 | 311529.90 | 4381.70 | 2.33 |
| 2024-08-23 | 1.39 | 1.35 | -0.05 | -3.57 | 293996.90 | 3985.69 | 2.20 |
| 2024-08-22 | 1.43 | 1.40 | -0.03 | -2.10 | 294024.12 | 4175.29 | 2.20 |
| 2024-08-21 | 1.46 | 1.43 | -0.06 | -4.03 | 422225.53 | 6128.27 | 3.16 |
| 2024-08-20 | 1.60 | 1.49 | -0.10 | -6.29 | 534929.00 | 8141.86 | 4.01 |
| 2024-08-19 | 1.59 | 1.59 | -0.02 | -1.24 | 522535.94 | 8226.41 | 3.91 |
| 2024-08-16 | 1.55 | 1.61 | 0.05 | 3.21 | 917378.63 | 14565.75 | 6.87 |
| 2024-08-15 | 1.48 | 1.56 | 0.08 | 5.41 | 806189.30 | 12230.13 | 6.04 |
| 2024-08-14 | 1.46 | 1.48 | 0.00 | 0.00 | 500593.71 | 7341.39 | 3.75 |
| 2024-08-13 | 1.36 | 1.48 | 0.11 | 8.03 | 618037.30 | 8923.10 | 4.63 |
| 2024-08-12 | 1.41 | 1.37 | -0.03 | -2.14 | 200185.30 | 2803.25 | 1.50 |
| 2024-08-09 | 1.42 | 1.40 | -0.02 | -1.41 | 184326.30 | 2608.96 | 1.38 |
| 2024-08-08 | 1.40 | 1.42 | 0.01 | 0.71 | 284521.93 | 4030.14 | 2.13 |
| 2024-08-07 | 1.46 | 1.41 | -0.04 | -2.76 | 251988.70 | 3594.83 | 1.89 |
| 2024-08-06 | 1.41 | 1.45 | 0.04 | 2.84 | 403954.41 | 5791.00 | 3.02 |
| 2024-08-05 | 1.41 | 1.41 | 0.00 | 0.00 | 475674.42 | 6799.24 | 3.56 |
| 2024-08-02 | 1.43 | 1.41 | -0.03 | -2.08 | 240333.51 | 3404.43 | 1.80 |
| 2024-08-01 | 1.41 | 1.44 | 0.01 | 0.70 | 356414.96 | 5097.27 | 2.67 |
| 2024-07-31 | 1.41 | 1.43 | 0.01 | 0.70 | 466902.20 | 6549.79 | 3.50 |
| 2024-07-30 | 1.33 | 1.42 | 0.07 | 5.19 | 676428.14 | 9700.86 | 5.07 |
| 2024-07-29 | 1.29 | 1.35 | 0.06 | 4.65 | 337476.50 | 4519.33 | 2.53 |
| 2024-07-26 | 1.25 | 1.29 | 0.04 | 3.20 | 170765.70 | 2170.89 | 1.28 |
| 2024-07-25 | 1.23 | 1.25 | 0.02 | 1.63 | 139959.00 | 1739.77 | 1.05 |
| 2024-07-24 | 1.27 | 1.23 | -0.04 | -3.15 | 146092.21 | 1815.78 | 1.09 |
| 2024-07-23 | 1.27 | 1.27 | 0.01 | 0.79 | 189987.00 | 2445.03 | 1.42 |
| 2024-07-22 | 1.23 | 1.26 | 0.02 | 1.61 | 136684.10 | 1724.09 | 1.02 |
| 2024-07-19 | 1.23 | 1.24 | -0.01 | -0.80 | 104197.05 | 1292.22 | 0.78 |
| 2024-07-18 | 1.25 | 1.25 | 0.00 | 0.00 | 181779.80 | 2215.94 | 1.36 |
| 2024-07-17 | 1.29 | 1.25 | -0.04 | -3.10 | 161192.00 | 2036.17 | 1.21 |
| 2024-07-16 | 1.29 | 1.29 | 0.00 | 0.00 | 116535.05 | 1504.66 | 0.87 |
| 2024-07-15 | 1.31 | 1.29 | -0.03 | -2.27 | 200447.00 | 2604.52 | 1.50 |
| 2024-07-12 | 1.33 | 1.32 | -0.01 | -0.75 | 261621.00 | 3501.93 | 1.96 |
| 2024-07-11 | 1.25 | 1.33 | 0.07 | 5.56 | 352107.68 | 4591.89 | 2.64 |
| 2024-07-10 | 1.31 | 1.26 | -0.08 | -5.97 | 355752.00 | 4523.00 | 2.66 |
| 2024-07-09 | 1.33 | 1.34 | 0.00 | 0.00 | 398684.39 | 5372.02 | 2.99 |
| 2024-07-08 | 1.36 | 1.34 | -0.06 | -4.29 | 537126.68 | 7139.28 | 4.02 |
| 2024-07-05 | 1.26 | 1.40 | 0.13 | 10.24 | 585727.04 | 7953.19 | 4.39 |
| 2024-07-04 | 1.33 | 1.27 | -0.09 | -6.62 | 379574.82 | 4885.89 | 2.84 |
| 2024-07-03 | 1.27 | 1.36 | 0.07 | 5.43 | 537908.50 | 7401.07 | 4.03 |
| 2024-07-02 | 1.19 | 1.29 | 0.09 | 7.50 | 422496.76 | 5390.34 | 3.16 |
| 2024-07-01 | 1.15 | 1.20 | 0.03 | 2.56 | 153821.76 | 1806.60 | 1.15 |
| 2024-06-28 | 1.19 | 1.17 | -0.02 | -1.68 | 139750.69 | 1666.91 | 1.05 |
| 2024-06-27 | 1.21 | 1.19 | -0.01 | -0.83 | 234533.60 | 2851.26 | 1.76 |
| 2024-06-26 | 1.15 | 1.20 | 0.04 | 3.45 | 248259.79 | 2904.67 | 1.86 |
| 2024-06-25 | 1.14 | 1.16 | 0.01 | 0.87 | 313576.04 | 3652.36 | 2.35 |
| 2024-06-24 | 1.22 | 1.15 | -0.10 | -8.00 | 480004.12 | 5575.04 | 3.59 |
| 2024-06-21 | 1.30 | 1.25 | -0.06 | -4.58 | 352059.55 | 4478.90 | 2.64 |
| 2024-06-20 | 1.35 | 1.31 | -0.04 | -2.96 | 168717.00 | 2238.86 | 1.26 |
| 2024-06-19 | 1.38 | 1.35 | -0.02 | -1.46 | 139801.00 | 1899.78 | 1.05 |
| 2024-06-18 | 1.34 | 1.37 | 0.04 | 3.01 | 141243.00 | 1923.69 | 1.06 |
| 2024-06-17 | 1.33 | 1.33 | -0.04 | -2.92 | 176432.00 | 2363.95 | 1.32 |
| 2024-06-14 | 1.39 | 1.37 | -0.03 | -2.14 | 158929.00 | 2190.80 | 1.19 |
| 2024-06-13 | 1.43 | 1.40 | -0.03 | -2.10 | 153327.00 | 2153.79 | 1.15 |
| 2024-06-12 | 1.38 | 1.43 | 0.05 | 3.62 | 266691.00 | 3768.57 | 2.00 |
| 2024-06-11 | 1.39 | 1.38 | -0.02 | -1.43 | 256245.88 | 3555.95 | 1.92 |
| 2024-06-07 | 1.32 | 1.40 | 0.06 | 4.48 | 313924.99 | 4333.33 | 2.35 |
| 2024-06-06 | 1.38 | 1.34 | -0.05 | -3.60 | 440828.20 | 6089.97 | 3.30 |
| 2024-06-05 | 1.45 | 1.39 | -0.08 | -5.44 | 350977.17 | 4941.81 | 2.63 |
| 2024-06-04 | 1.50 | 1.47 | -0.04 | -2.65 | 369380.26 | 5311.14 | 2.77 |
| 2024-06-03 | 1.64 | 1.51 | -0.12 | -7.36 | 375496.48 | 5728.23 | 2.81 |
| 2024-05-31 | 1.62 | 1.63 | 0.03 | 1.88 | 158387.21 | 2576.39 | 1.19 |
| 2024-05-30 | 1.61 | 1.60 | -0.02 | -1.24 | 125398.56 | 2028.70 | 0.94 |
| 2024-05-29 | 1.63 | 1.62 | -0.02 | -1.22 | 141277.80 | 2321.64 | 1.06 |
| 2024-05-28 | 1.65 | 1.64 | -0.01 | -0.61 | 122397.90 | 2016.00 | 0.92 |
| 2024-05-27 | 1.65 | 1.65 | 0.00 | 0.00 | 145541.00 | 2378.90 | 1.09 |
| 2024-05-24 | 1.63 | 1.65 | 0.00 | 0.00 | 113891.00 | 1883.42 | 0.85 |
| 2024-05-23 | 1.68 | 1.65 | -0.03 | -1.79 | 132503.30 | 2189.11 | 0.99 |
| 2024-05-22 | 1.66 | 1.68 | 0.01 | 0.60 | 130528.80 | 2191.47 | 0.98 |
| 2024-05-21 | 1.70 | 1.67 | -0.04 | -2.34 | 176589.00 | 2950.11 | 1.32 |
| 2024-05-20 | 1.73 | 1.71 | -0.03 | -1.72 | 210660.00 | 3650.99 | 1.58 |
| 2024-05-17 | 1.73 | 1.74 | 0.03 | 1.75 | 238940.00 | 4163.87 | 1.79 |
| 2024-05-16 | 1.67 | 1.71 | 0.03 | 1.79 | 238055.61 | 4069.37 | 1.78 |
| 2024-05-15 | 1.71 | 1.68 | -0.02 | -1.18 | 314962.95 | 5372.26 | 2.36 |
| 2024-05-14 | 1.59 | 1.70 | -0.12 | -6.59 | 489315.92 | 8378.28 | 3.66 |
| 2024-05-13 | 1.87 | 1.82 | -0.08 | -4.21 | 161571.88 | 2972.58 | 1.21 |
| 2024-05-10 | 1.92 | 1.90 | -0.01 | -0.52 | 155410.50 | 2927.51 | 1.16 |
日K线
周K线
月K线
