尤洛卡(300099)股票信息
| 股票代码 | 300099 |
| 股票名称 | 尤洛卡 |
| 最新价/元 | 6.78 |
| 涨跌额/元 | 0.85 |
| 涨跌幅/% | 14.33 |
| 买入/元 | 6.78 |
| 卖出/元 | 6.79 |
| 昨收/元 | 5.93 |
| 今开/元 | 7.01 |
| 最高/元 | 7.10 |
| 最低/元 | 6.17 |
| 成交量/手 | 623635.31 |
| 成交额/万 | 41464.87 |
| 股净值/元 | 37.79 |
| 市净率 | 2.11 |
| 总市值/万 | 499865.84 |
| 流通值/万 | 394197.50 |
| 换手率/% | 10.73 |
| 入市日期 | 2010-08-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
尤洛卡(300099)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 | 7.01 | 6.78 | 0.85 | 14.33 | 623635.31 | 41464.87 | 10.73 |
| 2024-09-30 | 5.29 | 5.93 | 0.77 | 14.92 | 442181.64 | 24768.72 | 7.61 |
| 2024-09-27 | 5.00 | 5.16 | 0.20 | 4.03 | 265399.68 | 13551.05 | 4.56 |
| 2024-09-26 | 4.88 | 4.96 | 0.06 | 1.22 | 153585.88 | 7539.89 | 2.64 |
| 2024-09-25 | 4.86 | 4.90 | 0.10 | 2.08 | 185596.18 | 9088.02 | 3.19 |
| 2024-09-24 | 4.67 | 4.80 | 0.13 | 2.78 | 117270.00 | 5574.10 | 2.02 |
| 2024-09-23 | 4.62 | 4.67 | 0.03 | 0.65 | 57427.00 | 2675.39 | 0.99 |
| 2024-09-20 | 4.72 | 4.64 | -0.03 | -0.64 | 68370.52 | 3196.47 | 1.18 |
| 2024-09-19 | 4.60 | 4.67 | 0.13 | 2.86 | 69679.00 | 3228.25 | 1.20 |
| 2024-09-18 | 4.60 | 4.54 | -0.07 | -1.52 | 67014.45 | 3046.13 | 1.15 |
| 2024-09-13 | 4.69 | 4.61 | -0.09 | -1.92 | 64132.03 | 2988.59 | 1.10 |
| 2024-09-12 | 4.71 | 4.74 | 0.01 | 0.21 | 85976.08 | 4075.10 | 1.48 |
| 2024-09-11 | 4.73 | 4.73 | 0.02 | 0.43 | 80027.72 | 3780.89 | 1.38 |
| 2024-09-10 | 4.61 | 4.71 | 0.10 | 2.17 | 83747.78 | 3879.44 | 1.44 |
| 2024-09-09 | 4.54 | 4.61 | 0.03 | 0.66 | 74941.93 | 3458.35 | 1.29 |
| 2024-09-06 | 4.74 | 4.58 | -0.11 | -2.35 | 95221.00 | 4409.54 | 1.64 |
| 2024-09-05 | 4.66 | 4.69 | 0.00 | 0.00 | 74965.62 | 3519.49 | 1.29 |
| 2024-09-04 | 4.66 | 4.69 | -0.01 | -0.21 | 86775.84 | 4086.89 | 1.49 |
| 2024-09-03 | 4.62 | 4.70 | 0.07 | 1.51 | 129569.72 | 6121.10 | 2.23 |
| 2024-09-02 | 4.71 | 4.63 | -0.09 | -1.91 | 113958.00 | 5366.00 | 1.96 |
| 2024-08-30 | 4.63 | 4.72 | 0.05 | 1.07 | 140104.62 | 6633.26 | 2.41 |
| 2024-08-29 | 4.55 | 4.67 | 0.12 | 2.64 | 107964.10 | 5001.31 | 1.86 |
| 2024-08-28 | 4.40 | 4.55 | 0.14 | 3.18 | 153492.76 | 6980.29 | 2.64 |
| 2024-08-27 | 4.48 | 4.41 | -0.07 | -1.56 | 80855.00 | 3570.80 | 1.39 |
| 2024-08-26 | 4.36 | 4.48 | 0.12 | 2.75 | 100395.00 | 4468.61 | 1.73 |
| 2024-08-23 | 4.45 | 4.36 | -0.11 | -2.46 | 130502.00 | 5705.22 | 2.24 |
| 2024-08-22 | 4.59 | 4.47 | -0.13 | -2.83 | 131208.00 | 5929.27 | 2.26 |
| 2024-08-21 | 4.65 | 4.60 | -0.07 | -1.50 | 93863.76 | 4336.28 | 1.61 |
| 2024-08-20 | 4.72 | 4.67 | -0.08 | -1.68 | 120870.49 | 5658.25 | 2.08 |
| 2024-08-19 | 4.73 | 4.75 | 0.01 | 0.21 | 179330.03 | 8555.07 | 3.08 |
| 2024-08-16 | 4.90 | 4.74 | -0.09 | -1.86 | 222184.56 | 10652.92 | 3.82 |
| 2024-08-15 | 4.68 | 4.83 | 0.14 | 2.99 | 288441.61 | 13709.82 | 4.96 |
| 2024-08-14 | 4.65 | 4.69 | 0.04 | 0.86 | 185574.00 | 8728.45 | 3.19 |
| 2024-08-13 | 4.65 | 4.65 | 0.03 | 0.65 | 138357.00 | 6387.94 | 2.38 |
| 2024-08-12 | 4.67 | 4.62 | -0.07 | -1.49 | 212880.63 | 9814.70 | 3.66 |
| 2024-08-09 | 4.82 | 4.69 | -0.08 | -1.68 | 295177.14 | 14093.21 | 5.08 |
| 2024-08-08 | 4.82 | 4.77 | -0.39 | -7.56 | 541088.54 | 25999.97 | 9.31 |
| 2024-08-07 | 5.19 | 5.16 | 0.01 | 0.19 | 658409.60 | 34514.28 | 11.32 |
| 2024-08-06 | 5.74 | 5.15 | -0.27 | -4.98 | 987070.13 | 54086.65 | 16.98 |
| 2024-08-05 | 4.51 | 5.42 | 0.90 | 19.91 | 695136.17 | 36335.61 | 11.96 |
| 2024-08-02 | 4.59 | 4.52 | -0.12 | -2.59 | 61899.00 | 2840.75 | 1.06 |
| 2024-08-01 | 4.59 | 4.64 | 0.04 | 0.87 | 76089.72 | 3535.97 | 1.31 |
| 2024-07-31 | 4.46 | 4.60 | 0.14 | 3.14 | 80353.00 | 3659.26 | 1.38 |
| 2024-07-30 | 4.41 | 4.46 | 0.03 | 0.68 | 55414.00 | 2462.90 | 0.95 |
| 2024-07-29 | 4.45 | 4.43 | 0.00 | 0.00 | 63372.00 | 2809.98 | 1.09 |
| 2024-07-26 | 4.33 | 4.43 | 0.10 | 2.31 | 72212.69 | 3180.58 | 1.24 |
| 2024-07-25 | 4.21 | 4.33 | 0.11 | 2.61 | 77098.91 | 3300.53 | 1.33 |
| 2024-07-24 | 4.23 | 4.22 | -0.06 | -1.40 | 55931.00 | 2381.57 | 0.96 |
| 2024-07-23 | 4.32 | 4.28 | -0.10 | -2.28 | 80414.10 | 3513.27 | 1.38 |
| 2024-07-22 | 4.32 | 4.38 | 0.08 | 1.86 | 106823.00 | 4663.03 | 1.84 |
| 2024-07-19 | 4.15 | 4.30 | 0.15 | 3.61 | 64044.80 | 2728.51 | 1.10 |
| 2024-07-18 | 4.19 | 4.15 | -0.04 | -0.96 | 54750.30 | 2270.70 | 0.94 |
| 2024-07-17 | 4.30 | 4.19 | -0.09 | -2.10 | 45831.00 | 1932.34 | 0.79 |
| 2024-07-16 | 4.27 | 4.28 | -0.02 | -0.47 | 38054.00 | 1625.46 | 0.65 |
| 2024-07-15 | 4.40 | 4.30 | -0.13 | -2.94 | 52819.00 | 2285.96 | 0.91 |
| 2024-07-12 | 4.43 | 4.43 | -0.02 | -0.45 | 76399.73 | 3371.27 | 1.31 |
| 2024-07-11 | 4.27 | 4.45 | 0.30 | 7.23 | 113297.23 | 4960.28 | 1.95 |
| 2024-07-10 | 4.20 | 4.15 | -0.04 | -0.96 | 51250.00 | 2148.48 | 0.88 |
| 2024-07-09 | 4.14 | 4.19 | 0.03 | 0.72 | 74118.00 | 3075.88 | 1.27 |
| 2024-07-08 | 4.39 | 4.16 | -0.19 | -4.37 | 65635.63 | 2759.22 | 1.13 |
| 2024-07-05 | 4.27 | 4.35 | 0.07 | 1.64 | 49398.55 | 2127.86 | 0.85 |
| 2024-07-04 | 4.41 | 4.28 | -0.15 | -3.39 | 65184.15 | 2824.56 | 1.12 |
| 2024-07-03 | 4.51 | 4.43 | -0.10 | -2.21 | 51089.52 | 2280.98 | 0.88 |
| 2024-07-02 | 4.47 | 4.53 | 0.05 | 1.12 | 65813.00 | 2978.44 | 1.13 |
| 2024-07-01 | 4.53 | 4.48 | -0.06 | -1.32 | 76663.01 | 3439.52 | 1.32 |
| 2024-06-28 | 4.41 | 4.54 | 0.10 | 2.25 | 111174.15 | 5055.99 | 1.91 |
| 2024-06-27 | 4.57 | 4.44 | -0.14 | -3.06 | 96159.88 | 4350.70 | 1.65 |
| 2024-06-26 | 4.21 | 4.58 | 0.04 | 0.88 | 175879.36 | 7799.91 | 3.03 |
| 2024-06-25 | 4.80 | 4.54 | 0.09 | 2.02 | 212343.61 | 9910.28 | 3.65 |
| 2024-06-24 | 4.61 | 4.45 | -0.17 | -3.68 | 91535.52 | 4084.15 | 1.57 |
| 2024-06-21 | 4.58 | 4.62 | 0.02 | 0.44 | 67462.52 | 3105.86 | 1.16 |
| 2024-06-20 | 4.74 | 4.60 | -0.15 | -3.16 | 61280.00 | 2854.44 | 1.05 |
| 2024-06-19 | 4.79 | 4.75 | -0.05 | -1.04 | 66628.00 | 3173.27 | 1.15 |
| 2024-06-18 | 4.63 | 4.80 | 0.19 | 4.12 | 89473.00 | 4232.69 | 1.54 |
| 2024-06-17 | 4.66 | 4.61 | -0.10 | -2.12 | 64187.04 | 2974.56 | 1.10 |
| 2024-06-14 | 4.70 | 4.71 | -0.02 | -0.42 | 52648.00 | 2477.11 | 0.91 |
| 2024-06-13 | 4.72 | 4.73 | 0.05 | 1.07 | 87946.53 | 4143.20 | 1.51 |
| 2024-06-12 | 4.54 | 4.68 | 0.13 | 2.86 | 76764.22 | 3566.71 | 1.32 |
| 2024-06-11 | 4.48 | 4.55 | 0.01 | 0.22 | 59369.13 | 2663.22 | 1.02 |
| 2024-06-07 | 4.48 | 4.54 | 0.14 | 3.18 | 86430.00 | 3901.05 | 1.49 |
| 2024-06-06 | 4.66 | 4.40 | -0.31 | -6.58 | 176761.25 | 7911.29 | 3.04 |
| 2024-06-05 | 4.69 | 4.71 | 0.00 | 0.00 | 113599.22 | 5439.82 | 1.95 |
| 2024-06-04 | 4.83 | 4.71 | -0.16 | -3.29 | 96377.00 | 4521.19 | 1.66 |
| 2024-06-03 | 5.10 | 4.87 | -0.21 | -4.13 | 94027.00 | 4645.86 | 1.62 |
| 2024-05-31 | 5.00 | 5.08 | 0.12 | 2.42 | 82735.44 | 4182.17 | 1.42 |
| 2024-05-30 | 4.92 | 4.96 | 0.03 | 0.61 | 69840.39 | 3461.07 | 1.20 |
| 2024-05-29 | 4.92 | 4.93 | 0.03 | 0.61 | 67511.00 | 3345.06 | 1.16 |
| 2024-05-28 | 4.89 | 4.90 | -0.03 | -0.61 | 61869.58 | 3051.40 | 1.06 |
| 2024-05-27 | 4.97 | 4.93 | -0.04 | -0.81 | 88982.27 | 4333.34 | 1.53 |
| 2024-05-24 | 5.00 | 4.97 | -0.08 | -1.58 | 88306.00 | 4434.62 | 1.52 |
| 2024-05-23 | 5.07 | 5.05 | -0.05 | -0.98 | 86772.00 | 4411.70 | 1.49 |
| 2024-05-22 | 5.15 | 5.10 | -0.02 | -0.39 | 75467.00 | 3854.48 | 1.30 |
| 2024-05-21 | 5.27 | 5.12 | -0.19 | -3.58 | 100397.00 | 5174.80 | 1.73 |
| 2024-05-20 | 5.19 | 5.31 | 0.12 | 2.31 | 157350.00 | 8291.28 | 2.71 |
| 2024-05-17 | 5.10 | 5.19 | 0.11 | 2.17 | 94345.00 | 4858.00 | 1.62 |
| 2024-05-16 | 5.12 | 5.08 | -0.05 | -0.98 | 76307.00 | 3912.34 | 1.31 |
| 2024-05-15 | 5.15 | 5.13 | -0.01 | -0.20 | 88666.96 | 4578.58 | 1.53 |
| 2024-05-14 | 5.10 | 5.14 | 0.05 | 0.98 | 67454.00 | 3466.38 | 1.16 |
| 2024-05-13 | 5.25 | 5.09 | -0.18 | -3.42 | 107722.00 | 5526.01 | 1.85 |
| 2024-05-10 | 5.30 | 5.27 | -0.03 | -0.57 | 110759.00 | 5818.03 | 1.91 |
日K线
周K线
月K线
