经纬辉开(300120)股票信息
| 股票代码 | 300120 |
| 股票名称 | 经纬辉开 |
| 最新价/元 | 8.01 |
| 涨跌额/元 | 1.33 |
| 涨跌幅/% | 19.91 |
| 买入/元 | 8.01 |
| 卖出/元 | 8.02 |
| 昨收/元 | 6.68 |
| 今开/元 | 7.90 |
| 最高/元 | 8.02 |
| 最低/元 | 6.90 |
| 成交量/手 | 1213775.16 |
| 成交额/万 | 91765.40 |
| 股净值/元 | -14.89 |
| 市净率 | 1.53 |
| 总市值/万 | 460089.54 |
| 流通值/万 | 424859.39 |
| 换手率/% | 22.88 |
| 入市日期 | 2010-09-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
经纬辉开(300120)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 | 7.90 | 8.01 | 1.33 | 19.91 | 1213775.16 | 91765.40 | 22.88 |
| 2024-09-30 | 6.10 | 6.68 | 0.79 | 13.41 | 1107600.99 | 70535.68 | 20.88 |
| 2024-09-27 | 5.60 | 5.89 | 0.32 | 5.75 | 618169.77 | 35522.58 | 11.65 |
| 2024-09-26 | 5.37 | 5.57 | 0.21 | 3.92 | 450281.07 | 24694.88 | 8.49 |
| 2024-09-25 | 5.36 | 5.36 | 0.05 | 0.94 | 426141.31 | 23035.49 | 8.03 |
| 2024-09-24 | 5.16 | 5.31 | 0.15 | 2.91 | 450203.40 | 23373.99 | 8.49 |
| 2024-09-23 | 5.09 | 5.16 | 0.04 | 0.78 | 235806.95 | 12107.44 | 4.45 |
| 2024-09-20 | 5.15 | 5.12 | -0.07 | -1.35 | 279373.18 | 14268.53 | 5.27 |
| 2024-09-19 | 5.16 | 5.19 | 0.08 | 1.57 | 356484.00 | 18358.39 | 6.72 |
| 2024-09-18 | 5.40 | 5.11 | -0.25 | -4.66 | 449543.25 | 23336.10 | 8.48 |
| 2024-09-13 | 5.38 | 5.36 | -0.18 | -3.25 | 710510.42 | 38875.70 | 14.43 |
| 2024-09-12 | 5.15 | 5.54 | 0.45 | 8.84 | 939583.85 | 52025.28 | 19.08 |
| 2024-09-11 | 5.11 | 5.09 | -0.04 | -0.78 | 186251.69 | 9449.12 | 3.78 |
| 2024-09-10 | 5.08 | 5.13 | 0.06 | 1.18 | 142771.00 | 7218.55 | 2.90 |
| 2024-09-09 | 5.01 | 5.07 | 0.03 | 0.60 | 143122.00 | 7232.54 | 2.91 |
| 2024-09-06 | 5.20 | 5.04 | -0.17 | -3.26 | 202486.69 | 10344.30 | 4.11 |
| 2024-09-05 | 5.16 | 5.21 | 0.04 | 0.77 | 186533.00 | 9680.37 | 3.79 |
| 2024-09-04 | 5.23 | 5.17 | -0.14 | -2.64 | 215634.00 | 11180.36 | 4.38 |
| 2024-09-03 | 5.27 | 5.31 | 0.01 | 0.19 | 182498.00 | 9669.55 | 3.71 |
| 2024-09-02 | 5.38 | 5.30 | -0.14 | -2.57 | 285487.03 | 15368.25 | 5.80 |
| 2024-08-30 | 5.28 | 5.44 | 0.20 | 3.82 | 498417.23 | 27097.89 | 10.12 |
| 2024-08-29 | 5.02 | 5.24 | 0.19 | 3.76 | 290656.00 | 15000.56 | 5.90 |
| 2024-08-28 | 5.02 | 5.05 | 0.00 | 0.00 | 207273.20 | 10467.22 | 4.21 |
| 2024-08-27 | 5.18 | 5.05 | -0.16 | -3.07 | 240323.82 | 12216.35 | 4.88 |
| 2024-08-26 | 5.17 | 5.21 | -0.01 | -0.19 | 236731.00 | 12243.77 | 4.81 |
| 2024-08-23 | 5.25 | 5.22 | -0.08 | -1.51 | 358813.03 | 18552.60 | 7.29 |
| 2024-08-22 | 5.55 | 5.30 | -0.52 | -8.94 | 636562.36 | 34194.11 | 12.93 |
| 2024-08-21 | 5.50 | 5.82 | 0.31 | 5.63 | 683785.32 | 39119.53 | 13.12 |
| 2024-08-20 | 5.58 | 5.51 | -0.09 | -1.61 | 412459.00 | 23155.83 | 7.91 |
| 2024-08-19 | 5.64 | 5.60 | -0.05 | -0.89 | 397906.57 | 22065.26 | 7.63 |
| 2024-08-16 | 5.56 | 5.65 | 0.08 | 1.44 | 409556.47 | 23160.73 | 7.86 |
| 2024-08-15 | 5.37 | 5.57 | 0.18 | 3.34 | 400239.00 | 22081.44 | 7.68 |
| 2024-08-14 | 5.39 | 5.39 | 0.02 | 0.37 | 213619.00 | 11561.90 | 4.10 |
| 2024-08-13 | 5.26 | 5.37 | 0.12 | 2.29 | 220034.00 | 11687.35 | 4.22 |
| 2024-08-12 | 5.39 | 5.25 | -0.22 | -4.02 | 275388.30 | 14595.53 | 5.28 |
| 2024-08-09 | 5.39 | 5.47 | 0.12 | 2.24 | 277841.00 | 15121.23 | 5.33 |
| 2024-08-08 | 5.39 | 5.35 | -0.08 | -1.47 | 253703.46 | 13626.19 | 4.87 |
| 2024-08-07 | 5.37 | 5.43 | 0.08 | 1.50 | 320992.83 | 17430.36 | 6.16 |
| 2024-08-06 | 5.30 | 5.35 | 0.12 | 2.29 | 302272.64 | 16079.24 | 5.80 |
| 2024-08-05 | 5.57 | 5.23 | -0.48 | -8.41 | 520249.98 | 28170.28 | 9.98 |
| 2024-08-02 | 5.91 | 5.71 | -0.28 | -4.67 | 513040.30 | 29994.16 | 9.84 |
| 2024-08-01 | 6.10 | 5.99 | 0.03 | 0.50 | 630377.84 | 38468.87 | 12.09 |
| 2024-07-31 | 5.77 | 5.96 | 0.15 | 2.58 | 535749.01 | 31684.35 | 10.28 |
| 2024-07-30 | 5.73 | 5.81 | 0.02 | 0.35 | 390876.72 | 22517.40 | 7.50 |
| 2024-07-29 | 5.78 | 5.79 | 0.01 | 0.17 | 302142.82 | 17442.16 | 5.80 |
| 2024-07-26 | 5.72 | 5.78 | -0.08 | -1.37 | 432756.77 | 24882.27 | 8.30 |
| 2024-07-25 | 5.55 | 5.86 | 0.20 | 3.53 | 595926.40 | 33796.96 | 11.43 |
| 2024-07-24 | 5.91 | 5.66 | -0.34 | -5.67 | 584334.48 | 33635.36 | 11.21 |
| 2024-07-23 | 6.12 | 6.00 | -0.16 | -2.60 | 521983.41 | 31861.67 | 10.01 |
| 2024-07-22 | 6.28 | 6.16 | -0.14 | -2.22 | 682600.04 | 42024.59 | 13.09 |
| 2024-07-19 | 6.31 | 6.30 | -0.11 | -1.72 | 766033.37 | 49547.99 | 14.69 |
| 2024-07-18 | 6.30 | 6.41 | -0.08 | -1.23 | 754662.22 | 48083.72 | 14.48 |
| 2024-07-17 | 7.20 | 6.49 | -0.98 | -13.12 | 1060269.72 | 72440.17 | 20.34 |
| 2024-07-16 | 8.07 | 7.47 | -0.30 | -3.86 | 1281407.08 | 94800.05 | 24.58 |
| 2024-07-15 | 7.20 | 7.77 | 0.56 | 7.77 | 1575602.94 | 120410.49 | 30.22 |
| 2024-07-12 | 7.80 | 7.21 | -0.90 | -11.10 | 1365171.01 | 100324.64 | 26.19 |
| 2024-07-11 | 7.03 | 8.11 | 1.18 | 17.03 | 1726867.33 | 131614.13 | 33.12 |
| 2024-07-10 | 7.46 | 6.93 | -0.92 | -11.72 | 1336801.82 | 94713.46 | 25.64 |
| 2024-07-09 | 8.10 | 7.85 | 0.04 | 0.51 | 1467242.31 | 115434.68 | 28.14 |
| 2024-07-08 | 6.97 | 7.81 | 1.30 | 19.97 | 1345875.63 | 102571.35 | 25.82 |
| 2024-07-05 | 6.61 | 6.51 | -0.17 | -2.55 | 1089184.12 | 74607.42 | 20.89 |
| 2024-07-04 | 6.00 | 6.68 | 0.64 | 10.60 | 1180407.45 | 77179.58 | 22.64 |
| 2024-07-03 | 5.03 | 6.04 | 1.01 | 20.08 | 745235.53 | 42836.80 | 14.30 |
| 2024-07-02 | 4.99 | 5.03 | 0.03 | 0.60 | 90266.95 | 4534.65 | 1.73 |
| 2024-07-01 | 5.21 | 5.00 | -0.19 | -3.66 | 131769.70 | 6600.40 | 2.53 |
| 2024-06-28 | 5.00 | 5.19 | 0.22 | 4.43 | 111475.44 | 5761.17 | 2.14 |
| 2024-06-27 | 5.04 | 4.97 | -0.08 | -1.58 | 64458.37 | 3254.28 | 1.24 |
| 2024-06-26 | 4.82 | 5.05 | 0.25 | 5.21 | 69086.63 | 3383.74 | 1.33 |
| 2024-06-25 | 4.85 | 4.80 | -0.04 | -0.83 | 68879.86 | 3322.29 | 1.32 |
| 2024-06-24 | 5.12 | 4.84 | -0.30 | -5.84 | 85679.00 | 4229.64 | 1.64 |
| 2024-06-21 | 5.15 | 5.14 | -0.03 | -0.58 | 89689.96 | 4588.94 | 1.72 |
| 2024-06-20 | 5.32 | 5.17 | -0.20 | -3.72 | 93472.00 | 4928.71 | 1.79 |
| 2024-06-19 | 5.28 | 5.37 | 0.11 | 2.09 | 106250.00 | 5673.40 | 2.04 |
| 2024-06-18 | 5.09 | 5.26 | 0.17 | 3.34 | 76365.93 | 3962.81 | 1.46 |
| 2024-06-17 | 5.11 | 5.09 | -0.04 | -0.78 | 59973.00 | 3072.53 | 1.15 |
| 2024-06-14 | 5.03 | 5.13 | 0.07 | 1.38 | 65918.05 | 3362.23 | 1.26 |
| 2024-06-13 | 5.06 | 5.06 | 0.02 | 0.40 | 71883.90 | 3657.62 | 1.38 |
| 2024-06-12 | 4.96 | 5.04 | 0.08 | 1.61 | 80649.00 | 4073.66 | 1.55 |
| 2024-06-11 | 4.89 | 4.96 | 0.06 | 1.22 | 116044.00 | 5611.15 | 2.23 |
| 2024-06-07 | 4.72 | 4.90 | 0.24 | 5.15 | 124311.86 | 6015.81 | 2.38 |
| 2024-06-06 | 4.90 | 4.66 | -0.22 | -4.51 | 134106.00 | 6416.02 | 2.57 |
| 2024-06-05 | 5.01 | 4.88 | -0.18 | -3.56 | 98089.84 | 4853.94 | 1.88 |
| 2024-06-04 | 5.25 | 5.06 | -0.26 | -4.89 | 160253.32 | 8035.41 | 3.07 |
| 2024-06-03 | 5.42 | 5.32 | -0.11 | -2.03 | 127177.19 | 6754.18 | 2.44 |
| 2024-05-31 | 5.34 | 5.43 | 0.11 | 2.07 | 118244.81 | 6388.72 | 2.27 |
| 2024-05-30 | 5.40 | 5.32 | -0.09 | -1.66 | 166697.00 | 8856.22 | 3.20 |
| 2024-05-29 | 5.58 | 5.41 | -0.06 | -1.10 | 232029.93 | 12906.26 | 4.45 |
| 2024-05-28 | 5.37 | 5.47 | 0.09 | 1.67 | 184691.51 | 10058.58 | 3.54 |
| 2024-05-27 | 5.40 | 5.38 | -0.07 | -1.28 | 168959.36 | 8993.05 | 3.24 |
| 2024-05-24 | 5.50 | 5.45 | -0.09 | -1.63 | 177397.26 | 9717.35 | 3.40 |
| 2024-05-23 | 5.71 | 5.54 | -0.34 | -5.78 | 259279.29 | 14501.34 | 4.97 |
| 2024-05-22 | 5.68 | 5.88 | -0.02 | -0.34 | 406468.08 | 23316.11 | 7.80 |
| 2024-05-21 | 5.34 | 5.90 | 0.55 | 10.28 | 381467.86 | 22268.09 | 7.32 |
| 2024-05-20 | 5.46 | 5.35 | -0.08 | -1.47 | 84179.00 | 4538.05 | 1.61 |
| 2024-05-17 | 5.28 | 5.43 | 0.13 | 2.45 | 98724.86 | 5298.86 | 1.89 |
| 2024-05-16 | 5.24 | 5.30 | 0.08 | 1.53 | 68415.01 | 3637.56 | 1.31 |
| 2024-05-15 | 5.34 | 5.22 | -0.11 | -2.06 | 79295.05 | 4185.74 | 1.52 |
| 2024-05-14 | 5.25 | 5.33 | 0.15 | 2.90 | 108924.62 | 5817.47 | 2.09 |
| 2024-05-13 | 5.25 | 5.18 | -0.12 | -2.26 | 82636.00 | 4316.85 | 1.59 |
| 2024-05-10 | 5.44 | 5.30 | -0.12 | -2.21 | 73222.84 | 3907.58 | 1.40 |
日K线
周K线
月K线
