达刚控股(300103)股票信息
| 股票代码 | 300103 |
| 股票名称 | 达刚控股 |
| 最新价/元 | 6.86 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 12.64 |
| 买入/元 | 6.86 |
| 卖出/元 | 6.87 |
| 昨收/元 | 6.09 |
| 今开/元 | 7.19 |
| 最高/元 | 7.19 |
| 最低/元 | 6.16 |
| 成交量/手 | 245264.91 |
| 成交额/万 | 16351.24 |
| 股净值/元 | -20.06 |
| 市净率 | 3.54 |
| 总市值/万 | 217874.29 |
| 流通值/万 | 151998.08 |
| 换手率/% | 11.07 |
| 入市日期 | 2010-08-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
达刚控股(300103)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 | 7.19 | 6.86 | 0.77 | 12.64 | 245264.91 | 16351.24 | 11.07 |
| 2024-09-30 | 5.58 | 6.09 | 0.67 | 12.36 | 204095.82 | 11944.08 | 9.21 |
| 2024-09-27 | 5.13 | 5.42 | 0.30 | 5.86 | 143004.69 | 7601.52 | 6.45 |
| 2024-09-26 | 5.15 | 5.12 | -0.04 | -0.78 | 82567.95 | 4208.71 | 3.73 |
| 2024-09-25 | 5.08 | 5.16 | 0.09 | 1.78 | 76288.95 | 3925.25 | 3.44 |
| 2024-09-24 | 5.03 | 5.07 | 0.04 | 0.80 | 47730.51 | 2415.94 | 2.15 |
| 2024-09-23 | 5.10 | 5.03 | -0.08 | -1.57 | 52320.00 | 2644.88 | 2.36 |
| 2024-09-20 | 5.09 | 5.11 | -0.03 | -0.58 | 56469.00 | 2872.67 | 2.55 |
| 2024-09-19 | 5.11 | 5.14 | 0.03 | 0.59 | 67141.00 | 3464.10 | 3.03 |
| 2024-09-18 | 5.07 | 5.11 | 0.08 | 1.59 | 56314.05 | 2849.71 | 2.54 |
| 2024-09-13 | 5.16 | 5.03 | -0.16 | -3.08 | 77963.05 | 4009.17 | 3.52 |
| 2024-09-12 | 5.05 | 5.19 | 0.14 | 2.77 | 104508.00 | 5398.32 | 4.72 |
| 2024-09-11 | 4.92 | 5.05 | 0.10 | 2.02 | 71415.35 | 3583.22 | 3.22 |
| 2024-09-10 | 4.93 | 4.95 | 0.02 | 0.41 | 40783.51 | 2009.55 | 1.84 |
| 2024-09-09 | 4.88 | 4.93 | 0.04 | 0.82 | 43655.50 | 2148.77 | 1.97 |
| 2024-09-06 | 4.88 | 4.89 | -0.01 | -0.20 | 74707.17 | 3642.14 | 3.37 |
| 2024-09-05 | 4.95 | 4.90 | -0.06 | -1.21 | 79323.00 | 3933.83 | 3.58 |
| 2024-09-04 | 5.11 | 4.96 | -0.18 | -3.50 | 93693.00 | 4721.80 | 4.23 |
| 2024-09-03 | 4.99 | 5.14 | 0.12 | 2.39 | 111653.00 | 5688.35 | 5.04 |
| 2024-09-02 | 4.98 | 5.02 | -0.05 | -0.99 | 110937.50 | 5586.42 | 5.01 |
| 2024-08-30 | 4.85 | 5.07 | 0.17 | 3.47 | 147879.84 | 7455.89 | 6.67 |
| 2024-08-29 | 4.88 | 4.90 | -0.04 | -0.81 | 87528.68 | 4224.71 | 3.95 |
| 2024-08-28 | 4.82 | 4.94 | 0.01 | 0.20 | 137688.35 | 6839.67 | 6.21 |
| 2024-08-27 | 4.82 | 4.93 | 0.00 | 0.00 | 171443.03 | 8163.10 | 7.74 |
| 2024-08-26 | 4.90 | 4.93 | -0.12 | -2.38 | 213652.49 | 10639.44 | 8.70 |
| 2024-08-23 | 4.53 | 5.05 | 0.52 | 11.48 | 204735.99 | 9788.08 | 8.34 |
| 2024-08-22 | 4.66 | 4.53 | -0.15 | -3.21 | 84568.01 | 3901.61 | 3.45 |
| 2024-08-21 | 4.61 | 4.68 | 0.02 | 0.43 | 72784.00 | 3398.39 | 2.97 |
| 2024-08-20 | 4.72 | 4.66 | -0.01 | -0.21 | 96153.00 | 4456.73 | 3.92 |
| 2024-08-19 | 4.49 | 4.67 | 0.15 | 3.32 | 156235.00 | 7254.25 | 6.36 |
| 2024-08-16 | 4.55 | 4.52 | 0.04 | 0.89 | 145235.00 | 6600.63 | 5.92 |
| 2024-08-15 | 4.30 | 4.48 | 0.12 | 2.75 | 121170.50 | 5379.44 | 4.94 |
| 2024-08-14 | 4.38 | 4.36 | -0.09 | -2.02 | 92440.00 | 4086.69 | 3.77 |
| 2024-08-13 | 4.37 | 4.45 | 0.04 | 0.91 | 102382.00 | 4520.33 | 4.17 |
| 2024-08-12 | 4.25 | 4.41 | 0.07 | 1.61 | 110258.48 | 4805.76 | 4.49 |
| 2024-08-09 | 4.28 | 4.34 | 0.07 | 1.64 | 82344.98 | 3599.61 | 3.35 |
| 2024-08-08 | 4.28 | 4.27 | -0.08 | -1.84 | 67367.48 | 2890.83 | 2.74 |
| 2024-08-07 | 4.38 | 4.35 | -0.08 | -1.81 | 87998.00 | 3831.26 | 3.58 |
| 2024-08-06 | 4.46 | 4.43 | -0.04 | -0.90 | 135229.50 | 5933.07 | 5.51 |
| 2024-08-05 | 4.15 | 4.47 | 0.22 | 5.18 | 203269.47 | 8946.95 | 8.28 |
| 2024-08-02 | 4.31 | 4.25 | -0.13 | -2.97 | 103353.00 | 4424.01 | 4.21 |
| 2024-08-01 | 4.18 | 4.38 | 0.22 | 5.29 | 154798.50 | 6758.20 | 6.31 |
| 2024-07-31 | 4.05 | 4.16 | 0.10 | 2.46 | 64019.02 | 2634.28 | 2.61 |
| 2024-07-30 | 4.06 | 4.06 | 0.01 | 0.25 | 44463.50 | 1802.18 | 1.81 |
| 2024-07-29 | 4.04 | 4.05 | 0.04 | 1.00 | 35766.00 | 1443.95 | 1.46 |
| 2024-07-26 | 3.92 | 4.01 | 0.09 | 2.30 | 50170.50 | 2008.42 | 2.04 |
| 2024-07-25 | 3.88 | 3.92 | -0.03 | -0.76 | 29952.00 | 1178.76 | 1.22 |
| 2024-07-24 | 3.94 | 3.95 | -0.01 | -0.25 | 39126.00 | 1544.12 | 1.59 |
| 2024-07-23 | 4.10 | 3.96 | -0.13 | -3.18 | 63273.51 | 2553.30 | 2.58 |
| 2024-07-22 | 3.91 | 4.09 | 0.16 | 4.07 | 90910.21 | 3681.86 | 3.70 |
| 2024-07-19 | 3.95 | 3.93 | -0.06 | -1.50 | 55797.50 | 2219.26 | 2.27 |
| 2024-07-18 | 4.02 | 3.99 | -0.11 | -2.68 | 81679.50 | 3277.34 | 3.33 |
| 2024-07-17 | 4.12 | 4.10 | -0.04 | -0.97 | 86186.00 | 3550.30 | 3.51 |
| 2024-07-16 | 4.24 | 4.14 | -0.14 | -3.27 | 88486.54 | 3680.31 | 3.60 |
| 2024-07-15 | 4.24 | 4.28 | -0.03 | -0.70 | 123681.50 | 5243.48 | 5.04 |
| 2024-07-12 | 4.14 | 4.31 | 0.18 | 4.36 | 203684.69 | 8595.90 | 8.30 |
| 2024-07-11 | 4.13 | 4.13 | 0.08 | 1.98 | 106597.00 | 4378.42 | 4.34 |
| 2024-07-10 | 4.27 | 4.05 | -0.18 | -4.26 | 116516.02 | 4795.14 | 4.75 |
| 2024-07-09 | 4.15 | 4.23 | 0.05 | 1.20 | 160177.01 | 6510.62 | 6.53 |
| 2024-07-08 | 4.26 | 4.18 | -0.06 | -1.42 | 149974.00 | 6514.91 | 6.11 |
| 2024-07-05 | 4.36 | 4.24 | -0.17 | -3.86 | 184610.69 | 7811.47 | 7.52 |
| 2024-07-04 | 4.71 | 4.41 | -0.39 | -8.13 | 293118.71 | 13179.09 | 11.94 |
| 2024-07-03 | 4.95 | 4.80 | -0.70 | -12.73 | 378945.14 | 18527.23 | 15.44 |
| 2024-07-02 | 5.27 | 5.50 | 0.14 | 2.61 | 592223.33 | 32348.90 | 24.13 |
| 2024-07-01 | 5.10 | 5.36 | 0.89 | 19.91 | 217759.24 | 11629.86 | 8.87 |
| 2024-06-28 | 4.67 | 4.47 | -0.26 | -5.50 | 166438.04 | 7713.43 | 6.78 |
| 2024-06-27 | 4.56 | 4.73 | 0.11 | 2.38 | 208398.06 | 9719.23 | 8.49 |
| 2024-06-26 | 4.70 | 4.62 | -0.15 | -3.15 | 205771.56 | 9365.63 | 8.38 |
| 2024-06-25 | 4.31 | 4.77 | 0.28 | 6.24 | 322040.58 | 15055.38 | 13.12 |
| 2024-06-24 | 4.08 | 4.49 | 0.37 | 8.98 | 271876.02 | 12519.86 | 11.08 |
| 2024-06-21 | 4.03 | 4.12 | -0.08 | -1.91 | 110412.50 | 4550.65 | 4.50 |
| 2024-06-20 | 4.33 | 4.20 | -0.24 | -5.41 | 161459.00 | 6910.77 | 6.58 |
| 2024-06-19 | 4.12 | 4.44 | 0.34 | 8.29 | 255792.52 | 11050.23 | 10.42 |
| 2024-06-18 | 4.05 | 4.10 | 0.06 | 1.49 | 89846.52 | 3638.92 | 3.66 |
| 2024-06-17 | 4.12 | 4.04 | -0.12 | -2.89 | 101960.84 | 4153.46 | 4.15 |
| 2024-06-14 | 4.08 | 4.16 | 0.06 | 1.46 | 166439.51 | 6914.60 | 6.78 |
| 2024-06-13 | 4.10 | 4.10 | -0.03 | -0.73 | 127692.59 | 5157.11 | 5.20 |
| 2024-06-12 | 4.18 | 4.13 | -0.11 | -2.59 | 163155.00 | 6652.93 | 6.65 |
| 2024-06-11 | 4.00 | 4.24 | 0.15 | 3.67 | 261314.71 | 10788.21 | 10.65 |
| 2024-06-07 | 3.50 | 4.09 | 0.68 | 19.94 | 114420.01 | 4599.56 | 4.66 |
| 2024-06-06 | 3.65 | 3.41 | -0.30 | -8.09 | 76231.50 | 2636.48 | 3.11 |
| 2024-06-05 | 3.82 | 3.71 | -0.15 | -3.89 | 63255.00 | 2364.32 | 2.58 |
| 2024-06-04 | 3.92 | 3.86 | -0.10 | -2.53 | 66746.00 | 2553.66 | 2.72 |
| 2024-06-03 | 4.00 | 3.96 | -0.05 | -1.25 | 69182.00 | 2678.28 | 2.82 |
| 2024-05-31 | 3.94 | 4.01 | 0.07 | 1.78 | 32921.01 | 1306.24 | 1.34 |
| 2024-05-30 | 4.04 | 3.94 | -0.16 | -3.90 | 53940.00 | 2151.64 | 2.20 |
| 2024-05-29 | 4.00 | 4.10 | 0.10 | 2.50 | 57477.52 | 2353.01 | 2.34 |
| 2024-05-28 | 4.01 | 4.00 | -0.01 | -0.25 | 49727.03 | 1979.17 | 2.03 |
| 2024-05-27 | 4.10 | 4.01 | -0.08 | -1.96 | 64338.50 | 2562.01 | 2.62 |
| 2024-05-24 | 4.16 | 4.09 | -0.06 | -1.45 | 93659.00 | 3925.12 | 3.82 |
| 2024-05-23 | 4.25 | 4.15 | -0.15 | -3.49 | 52872.00 | 2204.36 | 2.15 |
| 2024-05-22 | 4.14 | 4.30 | 0.17 | 4.12 | 67317.80 | 2855.85 | 2.74 |
| 2024-05-21 | 4.20 | 4.13 | -0.07 | -1.67 | 52844.50 | 2168.23 | 2.15 |
| 2024-05-20 | 4.34 | 4.20 | -0.13 | -3.00 | 68144.39 | 2892.93 | 2.78 |
| 2024-05-17 | 4.20 | 4.33 | 0.11 | 2.61 | 82449.01 | 3552.76 | 3.36 |
| 2024-05-16 | 4.12 | 4.22 | 0.11 | 2.68 | 78328.00 | 3290.26 | 3.19 |
| 2024-05-15 | 4.04 | 4.11 | 0.07 | 1.73 | 77129.51 | 3181.01 | 3.14 |
| 2024-05-14 | 4.01 | 4.04 | 0.08 | 2.02 | 48956.08 | 1966.75 | 1.99 |
| 2024-05-13 | 4.10 | 3.96 | -0.18 | -4.35 | 71674.52 | 2852.04 | 2.92 |
| 2024-05-10 | 4.21 | 4.14 | -0.07 | -1.66 | 56383.00 | 2343.87 | 2.30 |
日K线
周K线
月K线
