西部牧业(300106)股票信息
| 股票代码 | 300106 |
| 股票名称 | 西部牧业 |
| 最新价/元 | 10.00 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 7.07 |
| 买入/元 | 10.00 |
| 卖出/元 | 10.01 |
| 昨收/元 | 9.34 |
| 今开/元 | 10.90 |
| 最高/元 | 10.98 |
| 最低/元 | 9.34 |
| 成交量/手 | 502121.69 |
| 成交额/万 | 50829.17 |
| 股净值/元 | -32.90 |
| 市净率 | 4.17 |
| 总市值/万 | 211332.31 |
| 流通值/万 | 211332.31 |
| 换手率/% | 23.76 |
| 入市日期 | 2010-08-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
西部牧业(300106)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 | 10.90 | 10.00 | 0.66 | 7.07 | 502121.69 | 50829.17 | 23.76 |
| 2024-09-30 | 8.11 | 9.34 | 1.21 | 14.88 | 525845.06 | 45580.50 | 24.88 |
| 2024-09-27 | 7.72 | 8.13 | 1.06 | 14.99 | 492323.58 | 39175.05 | 23.30 |
| 2024-09-26 | 6.72 | 7.07 | 0.38 | 5.68 | 307621.57 | 21309.51 | 14.56 |
| 2024-09-25 | 6.55 | 6.69 | 0.10 | 1.52 | 235337.93 | 15830.02 | 11.14 |
| 2024-09-24 | 6.35 | 6.59 | 0.29 | 4.60 | 189594.00 | 12225.98 | 8.97 |
| 2024-09-23 | 6.39 | 6.30 | -0.12 | -1.87 | 131247.00 | 8291.05 | 6.21 |
| 2024-09-20 | 6.47 | 6.42 | -0.20 | -3.02 | 208659.00 | 13401.85 | 9.87 |
| 2024-09-19 | 6.20 | 6.62 | 0.44 | 7.12 | 337081.06 | 22216.71 | 15.95 |
| 2024-09-18 | 6.24 | 6.18 | -0.06 | -0.96 | 123664.50 | 7556.18 | 5.85 |
| 2024-09-13 | 6.37 | 6.24 | -0.11 | -1.73 | 107721.00 | 6822.56 | 5.10 |
| 2024-09-12 | 6.45 | 6.35 | -0.08 | -1.24 | 113056.01 | 7252.79 | 5.35 |
| 2024-09-11 | 6.60 | 6.43 | -0.17 | -2.58 | 120520.09 | 7803.34 | 5.70 |
| 2024-09-10 | 6.67 | 6.60 | -0.13 | -1.93 | 137250.76 | 9096.37 | 6.49 |
| 2024-09-09 | 6.57 | 6.73 | 0.06 | 0.90 | 162290.07 | 10731.96 | 7.68 |
| 2024-09-06 | 6.86 | 6.67 | -0.27 | -3.89 | 251399.02 | 17069.58 | 11.90 |
| 2024-09-05 | 6.83 | 6.94 | -0.05 | -0.72 | 252130.18 | 17233.31 | 11.93 |
| 2024-09-04 | 7.10 | 6.99 | -0.15 | -2.10 | 292939.13 | 20961.30 | 13.86 |
| 2024-09-03 | 6.98 | 7.14 | 0.10 | 1.42 | 307252.00 | 21622.63 | 14.54 |
| 2024-09-02 | 7.40 | 7.04 | -0.59 | -7.73 | 410465.92 | 29632.86 | 19.42 |
| 2024-08-30 | 7.31 | 7.63 | -0.16 | -2.05 | 530630.13 | 40130.99 | 25.11 |
| 2024-08-29 | 7.97 | 7.79 | -0.78 | -9.10 | 549075.91 | 43253.60 | 25.98 |
| 2024-08-28 | 9.10 | 8.57 | -1.41 | -14.13 | 673316.94 | 58397.88 | 31.86 |
| 2024-08-27 | 8.33 | 9.98 | 1.58 | 18.81 | 743845.41 | 68705.36 | 35.20 |
| 2024-08-26 | 7.66 | 8.40 | 1.40 | 20.00 | 702635.86 | 56993.03 | 33.25 |
| 2024-08-23 | 5.73 | 7.00 | 1.17 | 20.07 | 223924.11 | 14518.84 | 10.60 |
| 2024-08-22 | 6.12 | 5.83 | 0.06 | 1.04 | 96330.01 | 5796.60 | 4.56 |
| 2024-08-21 | 5.85 | 5.77 | -0.06 | -1.03 | 21761.00 | 1262.03 | 1.03 |
| 2024-08-20 | 5.93 | 5.83 | -0.08 | -1.35 | 29214.80 | 1707.81 | 1.38 |
| 2024-08-19 | 5.97 | 5.91 | -0.07 | -1.17 | 32409.00 | 1924.99 | 1.53 |
| 2024-08-16 | 6.08 | 5.98 | -0.09 | -1.48 | 35350.00 | 2137.37 | 1.67 |
| 2024-08-15 | 6.04 | 6.07 | 0.03 | 0.50 | 40132.00 | 2431.84 | 1.90 |
| 2024-08-14 | 6.12 | 6.04 | -0.08 | -1.31 | 31375.00 | 1906.35 | 1.48 |
| 2024-08-13 | 6.07 | 6.12 | 0.05 | 0.82 | 32571.00 | 1975.23 | 1.54 |
| 2024-08-12 | 6.12 | 6.07 | -0.11 | -1.78 | 35644.00 | 2175.60 | 1.69 |
| 2024-08-09 | 6.31 | 6.18 | -0.18 | -2.83 | 61373.99 | 3832.41 | 2.90 |
| 2024-08-08 | 6.17 | 6.36 | 0.12 | 1.92 | 93705.02 | 5930.23 | 4.43 |
| 2024-08-07 | 6.22 | 6.24 | -0.02 | -0.32 | 42313.99 | 2625.98 | 2.00 |
| 2024-08-06 | 6.01 | 6.26 | 0.22 | 3.64 | 65047.99 | 4029.44 | 3.08 |
| 2024-08-05 | 6.08 | 6.04 | -0.09 | -1.47 | 47757.00 | 2938.70 | 2.26 |
| 2024-08-02 | 6.16 | 6.13 | -0.05 | -0.81 | 47913.00 | 2967.53 | 2.27 |
| 2024-08-01 | 6.22 | 6.18 | -0.05 | -0.80 | 48809.02 | 3033.62 | 2.31 |
| 2024-07-31 | 6.07 | 6.23 | 0.11 | 1.80 | 68833.00 | 4261.16 | 3.26 |
| 2024-07-30 | 6.03 | 6.12 | 0.09 | 1.49 | 36772.64 | 2227.01 | 1.74 |
| 2024-07-29 | 6.00 | 6.03 | -0.01 | -0.17 | 34537.02 | 2077.20 | 1.63 |
| 2024-07-26 | 5.85 | 6.04 | 0.16 | 2.72 | 59216.05 | 3531.57 | 2.80 |
| 2024-07-25 | 5.77 | 5.88 | 0.03 | 0.51 | 33437.00 | 1944.88 | 1.58 |
| 2024-07-24 | 5.73 | 5.85 | 0.07 | 1.21 | 61125.05 | 3552.12 | 2.89 |
| 2024-07-23 | 5.76 | 5.78 | 0.00 | 0.00 | 43547.00 | 2545.50 | 2.06 |
| 2024-07-22 | 5.68 | 5.78 | 0.03 | 0.52 | 27405.00 | 1575.94 | 1.30 |
| 2024-07-19 | 5.65 | 5.75 | 0.04 | 0.70 | 29097.00 | 1663.80 | 1.38 |
| 2024-07-18 | 5.80 | 5.71 | -0.12 | -2.06 | 32172.00 | 1828.97 | 1.52 |
| 2024-07-17 | 5.80 | 5.83 | 0.00 | 0.00 | 24795.00 | 1447.15 | 1.17 |
| 2024-07-16 | 5.86 | 5.83 | 0.01 | 0.17 | 21689.00 | 1260.75 | 1.03 |
| 2024-07-15 | 5.90 | 5.82 | -0.07 | -1.19 | 25908.00 | 1508.69 | 1.23 |
| 2024-07-12 | 5.88 | 5.89 | -0.02 | -0.34 | 34593.00 | 2047.39 | 1.64 |
| 2024-07-11 | 5.82 | 5.91 | 0.19 | 3.32 | 51370.00 | 3010.20 | 2.43 |
| 2024-07-10 | 5.85 | 5.72 | -0.19 | -3.22 | 47877.00 | 2772.15 | 2.27 |
| 2024-07-09 | 5.85 | 5.91 | 0.05 | 0.85 | 55506.00 | 3204.45 | 2.63 |
| 2024-07-08 | 5.96 | 5.86 | -0.16 | -2.66 | 41460.00 | 2447.02 | 1.96 |
| 2024-07-05 | 5.92 | 6.02 | 0.07 | 1.18 | 52281.03 | 3113.48 | 2.47 |
| 2024-07-04 | 6.20 | 5.95 | -0.38 | -6.00 | 93219.00 | 5647.10 | 4.41 |
| 2024-07-03 | 6.16 | 6.33 | 0.17 | 2.76 | 135232.52 | 8631.52 | 6.40 |
| 2024-07-02 | 6.05 | 6.16 | 0.08 | 1.32 | 42739.00 | 2622.56 | 2.02 |
| 2024-07-01 | 5.99 | 6.08 | 0.08 | 1.33 | 35749.00 | 2157.63 | 1.69 |
| 2024-06-28 | 5.97 | 6.00 | 0.03 | 0.50 | 34215.00 | 2060.46 | 1.62 |
| 2024-06-27 | 6.00 | 5.97 | -0.08 | -1.32 | 34761.00 | 2091.77 | 1.64 |
| 2024-06-26 | 5.82 | 6.05 | 0.17 | 2.89 | 46458.00 | 2732.34 | 2.20 |
| 2024-06-25 | 5.78 | 5.88 | 0.10 | 1.73 | 42983.52 | 2522.65 | 2.03 |
| 2024-06-24 | 6.06 | 5.78 | -0.31 | -5.09 | 53024.00 | 3113.02 | 2.51 |
| 2024-06-21 | 5.98 | 6.09 | 0.06 | 1.00 | 37515.03 | 2272.19 | 1.78 |
| 2024-06-20 | 6.20 | 6.03 | -0.21 | -3.37 | 60497.00 | 3681.86 | 2.86 |
| 2024-06-19 | 6.21 | 6.24 | 0.02 | 0.32 | 44501.00 | 2774.69 | 2.11 |
| 2024-06-18 | 6.10 | 6.22 | 0.07 | 1.14 | 48534.03 | 3012.37 | 2.30 |
| 2024-06-17 | 6.23 | 6.15 | -0.17 | -2.69 | 62656.00 | 3855.56 | 2.96 |
| 2024-06-14 | 6.27 | 6.32 | 0.14 | 2.27 | 98071.00 | 6252.46 | 4.64 |
| 2024-06-13 | 6.25 | 6.18 | -0.10 | -1.59 | 48093.03 | 2973.84 | 2.28 |
| 2024-06-12 | 6.10 | 6.28 | 0.15 | 2.45 | 59445.00 | 3712.08 | 2.81 |
| 2024-06-11 | 6.08 | 6.13 | -0.03 | -0.49 | 51736.64 | 3144.06 | 2.45 |
| 2024-06-07 | 6.01 | 6.16 | 0.18 | 3.01 | 67292.60 | 4115.55 | 3.18 |
| 2024-06-06 | 6.15 | 5.98 | -0.23 | -3.70 | 114201.50 | 6972.57 | 5.40 |
| 2024-06-05 | 6.20 | 6.21 | -0.04 | -0.64 | 72118.00 | 4522.79 | 3.41 |
| 2024-06-04 | 6.29 | 6.25 | -0.13 | -2.04 | 73722.00 | 4587.54 | 3.49 |
| 2024-06-03 | 6.42 | 6.38 | -0.11 | -1.70 | 111503.30 | 7033.70 | 5.28 |
| 2024-05-31 | 6.85 | 6.49 | -0.32 | -4.70 | 174336.54 | 11430.27 | 8.25 |
| 2024-05-30 | 7.28 | 6.81 | -0.53 | -7.22 | 194900.29 | 13621.75 | 9.22 |
| 2024-05-29 | 7.20 | 7.34 | -0.10 | -1.34 | 234437.85 | 16981.91 | 11.09 |
| 2024-05-28 | 7.18 | 7.44 | 0.31 | 4.35 | 354376.00 | 25542.68 | 16.77 |
| 2024-05-27 | 7.88 | 7.13 | -1.04 | -12.73 | 409726.00 | 30157.12 | 19.39 |
| 2024-05-24 | 6.76 | 8.17 | 1.36 | 19.97 | 426437.15 | 33551.16 | 20.18 |
| 2024-05-23 | 6.91 | 6.81 | -0.17 | -2.44 | 50760.21 | 3468.21 | 2.40 |
| 2024-05-22 | 6.90 | 6.98 | 0.08 | 1.16 | 52966.02 | 3692.91 | 2.51 |
| 2024-05-21 | 7.10 | 6.90 | -0.28 | -3.90 | 79065.02 | 5470.62 | 3.74 |
| 2024-05-20 | 6.93 | 7.18 | 0.19 | 2.72 | 84656.02 | 6062.42 | 4.01 |
| 2024-05-17 | 6.92 | 6.99 | 0.04 | 0.58 | 54641.00 | 3805.01 | 2.59 |
| 2024-05-16 | 6.82 | 6.95 | 0.18 | 2.66 | 70460.20 | 4874.88 | 3.33 |
| 2024-05-15 | 6.71 | 6.77 | 0.04 | 0.59 | 52362.00 | 3560.08 | 2.48 |
| 2024-05-14 | 6.51 | 6.73 | 0.13 | 1.97 | 69849.20 | 4702.57 | 3.31 |
| 2024-05-13 | 6.87 | 6.60 | -0.38 | -5.44 | 91561.90 | 6135.45 | 4.33 |
| 2024-05-10 | 6.93 | 6.98 | 0.03 | 0.43 | 115936.71 | 8255.40 | 5.49 |
日K线
周K线
月K线
