金刚光伏(300093)股票信息
| 股票代码 | 300093 |
| 股票名称 | 金刚光伏 |
| 最新价/元 | 21.30 |
| 涨跌额/元 | 3.55 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 21.30 |
| 卖出/元 | 0.00 |
| 昨收/元 | 17.75 |
| 今开/元 | 19.89 |
| 最高/元 | 21.30 |
| 最低/元 | 17.77 |
| 成交量/手 | 531500.18 |
| 成交额/万 | 107195.54 |
| 股净值/元 | -12.72 |
| 市净率 | -20.80 |
| 总市值/万 | 460080.00 |
| 流通值/万 | 458826.48 |
| 换手率/% | 24.67 |
| 入市日期 | 2010-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
金刚光伏(300093)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 | 19.89 | 21.30 | 3.55 | 20.00 | 531500.18 | 107195.54 | 24.67 |
| 2024-09-30 | 15.20 | 17.75 | 2.85 | 19.13 | 575416.59 | 95760.75 | 26.71 |
| 2024-09-27 | 12.71 | 14.90 | 2.48 | 19.97 | 490793.69 | 69689.73 | 22.78 |
| 2024-09-26 | 11.95 | 12.42 | 0.55 | 4.63 | 230654.65 | 28173.18 | 10.71 |
| 2024-09-25 | 12.00 | 11.87 | 0.17 | 1.45 | 241852.86 | 29202.85 | 11.23 |
| 2024-09-24 | 11.34 | 11.70 | 0.56 | 5.03 | 220379.95 | 25345.17 | 10.23 |
| 2024-09-23 | 11.06 | 11.14 | 0.08 | 0.72 | 83351.61 | 9265.44 | 3.87 |
| 2024-09-20 | 11.34 | 11.06 | -0.28 | -2.47 | 116992.00 | 12921.94 | 5.43 |
| 2024-09-19 | 11.00 | 11.34 | 0.53 | 4.90 | 161682.59 | 18117.30 | 7.51 |
| 2024-09-18 | 11.22 | 10.81 | -0.40 | -3.57 | 123441.59 | 13331.30 | 5.73 |
| 2024-09-13 | 11.60 | 11.21 | -0.61 | -5.16 | 176439.71 | 20059.92 | 8.19 |
| 2024-09-12 | 11.72 | 11.82 | 0.04 | 0.34 | 200597.60 | 24182.45 | 9.31 |
| 2024-09-11 | 11.62 | 11.78 | -0.07 | -0.59 | 186332.00 | 22322.50 | 8.65 |
| 2024-09-10 | 11.95 | 11.85 | 0.02 | 0.17 | 177661.82 | 21114.11 | 8.25 |
| 2024-09-09 | 11.67 | 11.83 | -0.17 | -1.42 | 155876.30 | 18376.13 | 7.24 |
| 2024-09-06 | 12.70 | 12.00 | -1.07 | -8.19 | 301117.42 | 36832.01 | 13.98 |
| 2024-09-05 | 12.22 | 13.07 | 1.08 | 9.01 | 410185.95 | 53267.67 | 19.04 |
| 2024-09-04 | 11.50 | 11.99 | 0.38 | 3.27 | 316513.11 | 38319.06 | 14.69 |
| 2024-09-03 | 11.12 | 11.61 | 0.49 | 4.41 | 243904.78 | 28188.12 | 11.32 |
| 2024-09-02 | 11.15 | 11.12 | -0.23 | -2.03 | 134589.90 | 15155.84 | 6.25 |
| 2024-08-30 | 10.99 | 11.35 | 0.04 | 0.35 | 261069.96 | 29566.87 | 12.12 |
| 2024-08-29 | 10.68 | 11.31 | 0.50 | 4.63 | 294178.57 | 33015.03 | 13.66 |
| 2024-08-28 | 10.60 | 10.81 | -0.32 | -2.88 | 228747.00 | 24437.81 | 10.62 |
| 2024-08-27 | 9.93 | 11.13 | 1.00 | 9.87 | 303156.91 | 33604.07 | 14.08 |
| 2024-08-26 | 9.91 | 10.13 | 0.25 | 2.53 | 104673.00 | 10701.91 | 4.86 |
| 2024-08-23 | 10.28 | 9.88 | -0.44 | -4.26 | 110974.00 | 11104.21 | 5.15 |
| 2024-08-22 | 10.80 | 10.32 | -0.29 | -2.73 | 82411.00 | 8665.85 | 3.83 |
| 2024-08-21 | 10.40 | 10.61 | 0.16 | 1.53 | 63017.00 | 6644.89 | 2.93 |
| 2024-08-20 | 10.69 | 10.45 | -0.20 | -1.88 | 73388.00 | 7764.42 | 3.41 |
| 2024-08-19 | 10.80 | 10.65 | -0.25 | -2.29 | 83257.00 | 8892.35 | 3.87 |
| 2024-08-16 | 11.40 | 10.90 | -0.43 | -3.80 | 112147.00 | 12370.74 | 5.21 |
| 2024-08-15 | 11.20 | 11.33 | 0.15 | 1.34 | 120958.81 | 13679.28 | 5.62 |
| 2024-08-14 | 11.38 | 11.18 | -0.18 | -1.59 | 121937.81 | 13705.20 | 5.66 |
| 2024-08-13 | 10.33 | 11.36 | -0.54 | -4.54 | 230492.31 | 25728.89 | 10.70 |
| 2024-08-12 | 13.03 | 11.90 | -0.77 | -6.08 | 186518.00 | 23534.31 | 8.66 |
| 2024-08-09 | 13.10 | 12.67 | -0.40 | -3.06 | 147731.00 | 19103.52 | 6.86 |
| 2024-08-08 | 13.40 | 13.07 | -0.55 | -4.04 | 213239.00 | 28296.21 | 9.90 |
| 2024-08-07 | 12.66 | 13.62 | 0.74 | 5.75 | 316253.13 | 41242.24 | 14.69 |
| 2024-08-06 | 12.30 | 12.88 | 0.73 | 6.01 | 272222.01 | 34904.38 | 12.64 |
| 2024-08-05 | 12.10 | 12.15 | -0.05 | -0.41 | 185046.13 | 22883.57 | 8.59 |
| 2024-08-02 | 12.46 | 12.20 | -0.28 | -2.24 | 132529.87 | 16478.26 | 6.15 |
| 2024-08-01 | 12.53 | 12.48 | -0.16 | -1.27 | 137824.00 | 17223.55 | 6.40 |
| 2024-07-31 | 11.96 | 12.64 | 0.66 | 5.51 | 178142.00 | 22085.97 | 8.27 |
| 2024-07-30 | 11.85 | 11.98 | 0.05 | 0.42 | 85568.00 | 10277.58 | 3.97 |
| 2024-07-29 | 12.25 | 11.93 | -0.20 | -1.65 | 96663.00 | 11533.54 | 4.49 |
| 2024-07-26 | 12.12 | 12.13 | -0.11 | -0.90 | 153778.00 | 18673.09 | 7.14 |
| 2024-07-25 | 11.55 | 12.24 | 0.49 | 4.17 | 234155.00 | 28715.45 | 10.87 |
| 2024-07-24 | 11.89 | 11.75 | -0.36 | -2.97 | 112095.00 | 13243.74 | 5.21 |
| 2024-07-23 | 12.35 | 12.11 | -0.34 | -2.73 | 129704.00 | 15975.40 | 6.02 |
| 2024-07-22 | 12.28 | 12.45 | 0.10 | 0.81 | 133028.87 | 16527.09 | 6.18 |
| 2024-07-19 | 12.12 | 12.35 | 0.04 | 0.33 | 171187.00 | 21002.16 | 7.95 |
| 2024-07-18 | 11.80 | 12.31 | -0.14 | -1.12 | 239565.01 | 29073.96 | 11.13 |
| 2024-07-17 | 12.18 | 12.45 | 0.75 | 6.41 | 270024.89 | 34116.15 | 12.54 |
| 2024-07-16 | 11.74 | 11.70 | -0.08 | -0.68 | 124137.00 | 14491.15 | 5.76 |
| 2024-07-15 | 12.12 | 11.78 | -0.59 | -4.77 | 138189.00 | 16435.27 | 6.42 |
| 2024-07-12 | 12.28 | 12.37 | 0.04 | 0.32 | 234274.00 | 29397.15 | 10.88 |
| 2024-07-11 | 11.77 | 12.33 | 0.80 | 6.94 | 262758.00 | 32032.28 | 12.20 |
| 2024-07-10 | 11.91 | 11.53 | -0.95 | -7.61 | 237542.01 | 28246.68 | 11.03 |
| 2024-07-09 | 13.28 | 12.48 | -0.70 | -5.31 | 236423.01 | 28985.13 | 10.98 |
| 2024-07-08 | 13.40 | 13.18 | -0.43 | -3.16 | 83680.00 | 11121.84 | 3.89 |
| 2024-07-05 | 13.56 | 13.61 | 0.06 | 0.44 | 90418.00 | 12324.08 | 4.20 |
| 2024-07-04 | 14.03 | 13.55 | -0.61 | -4.31 | 102574.00 | 14090.07 | 4.76 |
| 2024-07-03 | 14.32 | 14.16 | -0.10 | -0.70 | 80520.00 | 11470.91 | 3.74 |
| 2024-07-02 | 14.20 | 14.26 | -0.17 | -1.18 | 91128.00 | 12928.24 | 4.23 |
| 2024-07-01 | 14.30 | 14.43 | 0.38 | 2.71 | 125135.01 | 18135.26 | 5.81 |
| 2024-06-28 | 14.15 | 14.05 | -0.20 | -1.40 | 119120.79 | 16986.17 | 5.53 |
| 2024-06-27 | 14.60 | 14.25 | -0.31 | -2.13 | 110144.41 | 15966.77 | 5.12 |
| 2024-06-26 | 14.15 | 14.56 | 0.36 | 2.54 | 126660.41 | 18248.16 | 5.88 |
| 2024-06-25 | 14.32 | 14.20 | -0.56 | -3.79 | 146554.00 | 20950.48 | 6.81 |
| 2024-06-24 | 14.19 | 14.76 | -0.02 | -0.14 | 214277.00 | 31099.74 | 9.95 |
| 2024-06-21 | 15.39 | 14.78 | 0.48 | 3.36 | 252447.00 | 39208.71 | 11.72 |
| 2024-06-20 | 15.19 | 14.30 | -1.01 | -6.60 | 168448.00 | 24712.93 | 7.82 |
| 2024-06-19 | 15.10 | 15.31 | 0.08 | 0.53 | 194156.00 | 29526.49 | 9.02 |
| 2024-06-18 | 14.88 | 15.23 | 0.36 | 2.42 | 159163.00 | 24218.59 | 7.39 |
| 2024-06-17 | 14.55 | 14.87 | -0.08 | -0.54 | 145528.00 | 21450.10 | 6.76 |
| 2024-06-14 | 14.99 | 14.95 | -0.18 | -1.19 | 182371.00 | 27598.72 | 8.47 |
| 2024-06-13 | 14.82 | 15.13 | 0.69 | 4.78 | 280954.87 | 42821.10 | 13.05 |
| 2024-06-12 | 14.00 | 14.44 | 0.28 | 1.98 | 148824.00 | 21351.27 | 6.91 |
| 2024-06-11 | 13.75 | 14.16 | 0.21 | 1.51 | 143368.97 | 19828.92 | 6.66 |
| 2024-06-07 | 14.09 | 13.95 | 0.05 | 0.36 | 184010.28 | 25481.33 | 8.55 |
| 2024-06-06 | 15.37 | 13.90 | -1.32 | -8.67 | 277925.70 | 40414.55 | 12.91 |
| 2024-06-05 | 15.78 | 15.22 | -1.03 | -6.34 | 228989.88 | 35549.17 | 10.63 |
| 2024-06-04 | 15.52 | 16.25 | 0.46 | 2.91 | 301490.68 | 47691.81 | 14.00 |
| 2024-06-03 | 15.76 | 15.79 | -0.61 | -3.72 | 271015.83 | 42360.82 | 12.59 |
| 2024-05-31 | 17.05 | 16.40 | -0.84 | -4.87 | 340852.00 | 56981.57 | 15.83 |
| 2024-05-30 | 18.41 | 17.24 | -1.17 | -6.36 | 446948.26 | 79169.96 | 20.76 |
| 2024-05-29 | 16.70 | 18.41 | 0.68 | 3.84 | 655045.98 | 125008.63 | 30.42 |
| 2024-05-28 | 17.01 | 17.73 | 0.64 | 3.75 | 444568.13 | 75850.55 | 20.65 |
| 2024-05-27 | 17.97 | 17.09 | -2.04 | -10.66 | 456606.96 | 79658.37 | 21.21 |
| 2024-05-24 | 18.39 | 19.13 | 0.69 | 3.74 | 587112.20 | 112099.63 | 27.27 |
| 2024-05-23 | 18.80 | 18.44 | 1.18 | 6.84 | 699934.82 | 132845.72 | 32.51 |
| 2024-05-22 | 15.00 | 17.26 | 2.88 | 20.03 | 517901.83 | 86400.16 | 24.05 |
| 2024-05-21 | 14.86 | 14.38 | -0.58 | -3.88 | 136716.00 | 19765.11 | 6.35 |
| 2024-05-20 | 15.02 | 14.96 | 0.04 | 0.27 | 131052.16 | 19671.17 | 6.09 |
| 2024-05-17 | 14.96 | 14.92 | -0.17 | -1.13 | 149026.04 | 22103.22 | 6.92 |
| 2024-05-16 | 15.45 | 15.09 | -0.47 | -3.02 | 173373.01 | 26390.79 | 8.05 |
| 2024-05-15 | 16.00 | 15.56 | 0.00 | 0.00 | 186247.61 | 29997.10 | 8.65 |
| 2024-05-14 | 16.40 | 15.56 | -1.10 | -6.60 | 226036.01 | 35902.86 | 10.50 |
| 2024-05-13 | 16.00 | 16.66 | 0.31 | 1.90 | 250203.53 | 41742.13 | 11.62 |
| 2024-05-10 | 16.69 | 16.35 | -1.11 | -6.36 | 279480.10 | 46174.28 | 12.98 |
日K线
周K线
月K线
