阳谷华泰(300121)股票信息
| 股票代码 | 300121 |
| 股票名称 | 阳谷华泰 |
| 最新价/元 | 10.11 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 8.94 |
| 买入/元 | 10.10 |
| 卖出/元 | 10.11 |
| 昨收/元 | 9.28 |
| 今开/元 | 10.73 |
| 最高/元 | 10.80 |
| 最低/元 | 9.21 |
| 成交量/手 | 355891.71 |
| 成交额/万 | 35935.75 |
| 股净值/元 | 13.48 |
| 市净率 | 1.36 |
| 总市值/万 | 413489.24 |
| 流通值/万 | 398792.07 |
| 换手率/% | 9.02 |
| 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 |
阳谷华泰(300121)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 | 10.73 | 10.11 | 0.83 | 8.94 | 355891.71 | 35935.75 | 9.02 |
| 2024-09-30 | 8.53 | 9.28 | 1.00 | 12.08 | 356379.80 | 31588.18 | 9.03 |
| 2024-09-27 | 8.00 | 8.28 | 0.40 | 5.08 | 251521.60 | 20569.54 | 6.38 |
| 2024-09-26 | 7.41 | 7.88 | 0.47 | 6.34 | 166328.30 | 12810.15 | 4.22 |
| 2024-09-25 | 7.58 | 7.41 | -0.06 | -0.80 | 141715.00 | 10688.93 | 3.59 |
| 2024-09-24 | 6.93 | 7.47 | 0.53 | 7.64 | 170285.95 | 12372.36 | 4.32 |
| 2024-09-23 | 7.04 | 6.94 | -0.13 | -1.84 | 60235.58 | 4167.07 | 1.53 |
| 2024-09-20 | 7.20 | 7.07 | -0.18 | -2.48 | 80304.69 | 5733.72 | 2.04 |
| 2024-09-19 | 7.17 | 7.25 | 0.02 | 0.28 | 92575.30 | 6674.70 | 2.35 |
| 2024-09-18 | 7.07 | 7.23 | 0.05 | 0.70 | 102692.22 | 7369.79 | 2.60 |
| 2024-09-13 | 7.20 | 7.18 | -0.03 | -0.42 | 136774.78 | 9834.22 | 3.47 |
| 2024-09-12 | 6.79 | 7.21 | 0.47 | 6.97 | 148364.47 | 10850.76 | 3.76 |
| 2024-09-11 | 6.80 | 6.74 | -0.05 | -0.74 | 12434.00 | 840.31 | 0.32 |
| 2024-09-10 | 6.76 | 6.79 | 0.03 | 0.44 | 16116.60 | 1085.49 | 0.41 |
| 2024-09-09 | 6.84 | 6.76 | -0.09 | -1.31 | 19921.00 | 1350.51 | 0.51 |
| 2024-09-06 | 6.97 | 6.85 | -0.15 | -2.14 | 25190.69 | 1738.95 | 0.64 |
| 2024-09-05 | 7.01 | 7.00 | -0.08 | -1.13 | 40515.10 | 2838.18 | 1.03 |
| 2024-09-04 | 7.00 | 7.08 | 0.04 | 0.57 | 31789.00 | 2257.24 | 0.81 |
| 2024-09-03 | 7.00 | 7.04 | 0.02 | 0.29 | 13141.30 | 922.67 | 0.33 |
| 2024-09-02 | 7.05 | 7.02 | -0.05 | -0.71 | 21525.00 | 1517.46 | 0.55 |
| 2024-08-30 | 6.99 | 7.07 | 0.09 | 1.29 | 26901.20 | 1905.70 | 0.68 |
| 2024-08-29 | 6.92 | 6.98 | 0.07 | 1.01 | 17965.15 | 1250.11 | 0.46 |
| 2024-08-28 | 6.87 | 6.91 | 0.04 | 0.58 | 15872.88 | 1096.84 | 0.40 |
| 2024-08-27 | 6.96 | 6.87 | -0.12 | -1.72 | 15050.79 | 1040.33 | 0.38 |
| 2024-08-26 | 6.90 | 6.99 | 0.04 | 0.58 | 13565.00 | 945.55 | 0.34 |
| 2024-08-23 | 6.99 | 6.95 | -0.04 | -0.57 | 18326.79 | 1276.86 | 0.46 |
| 2024-08-22 | 7.07 | 6.99 | -0.07 | -0.99 | 17833.20 | 1252.32 | 0.45 |
| 2024-08-21 | 7.02 | 7.06 | -0.01 | -0.14 | 11868.60 | 838.69 | 0.30 |
| 2024-08-20 | 7.20 | 7.07 | -0.18 | -2.48 | 30211.39 | 2153.34 | 0.77 |
| 2024-08-19 | 7.29 | 7.25 | -0.06 | -0.82 | 36956.57 | 2690.99 | 0.94 |
| 2024-08-16 | 7.25 | 7.31 | 0.02 | 0.27 | 51654.14 | 3787.44 | 1.31 |
| 2024-08-15 | 7.16 | 7.29 | 0.11 | 1.53 | 40174.60 | 2921.25 | 1.02 |
| 2024-08-14 | 7.27 | 7.18 | -0.10 | -1.37 | 16479.57 | 1191.40 | 0.42 |
| 2024-08-13 | 7.23 | 7.28 | 0.07 | 0.97 | 15586.20 | 1125.04 | 0.40 |
| 2024-08-12 | 7.24 | 7.21 | -0.04 | -0.55 | 29125.35 | 2103.15 | 0.74 |
| 2024-08-09 | 7.47 | 7.25 | -0.38 | -4.98 | 95586.00 | 6981.53 | 2.42 |
| 2024-08-08 | 7.48 | 7.63 | 0.10 | 1.33 | 25120.00 | 1903.00 | 0.64 |
| 2024-08-07 | 7.55 | 7.53 | 0.00 | 0.00 | 17741.00 | 1337.50 | 0.45 |
| 2024-08-06 | 7.55 | 7.53 | 0.04 | 0.53 | 26905.00 | 2027.63 | 0.68 |
| 2024-08-05 | 7.62 | 7.49 | -0.15 | -1.96 | 29924.05 | 2270.93 | 0.76 |
| 2024-08-02 | 7.70 | 7.64 | -0.10 | -1.29 | 19953.00 | 1537.16 | 0.51 |
| 2024-08-01 | 7.84 | 7.74 | -0.09 | -1.15 | 20004.00 | 1554.20 | 0.51 |
| 2024-07-31 | 7.44 | 7.83 | 0.37 | 4.96 | 40300.00 | 3095.98 | 1.02 |
| 2024-07-30 | 7.43 | 7.46 | 0.03 | 0.40 | 15384.00 | 1143.59 | 0.39 |
| 2024-07-29 | 7.53 | 7.43 | -0.06 | -0.80 | 16442.00 | 1220.11 | 0.42 |
| 2024-07-26 | 7.44 | 7.49 | 0.08 | 1.08 | 16146.00 | 1208.93 | 0.41 |
| 2024-07-25 | 7.27 | 7.41 | 0.08 | 1.09 | 17412.00 | 1286.48 | 0.44 |
| 2024-07-24 | 7.42 | 7.33 | -0.09 | -1.21 | 20888.30 | 1535.56 | 0.53 |
| 2024-07-23 | 7.58 | 7.42 | -0.13 | -1.72 | 21323.00 | 1596.20 | 0.54 |
| 2024-07-22 | 7.60 | 7.55 | -0.08 | -1.05 | 28084.00 | 2124.02 | 0.71 |
| 2024-07-19 | 7.63 | 7.63 | -0.02 | -0.26 | 17696.25 | 1348.12 | 0.45 |
| 2024-07-18 | 7.65 | 7.65 | -0.05 | -0.65 | 26597.00 | 2007.49 | 0.67 |
| 2024-07-17 | 7.83 | 7.70 | -0.13 | -1.66 | 21424.20 | 1652.61 | 0.54 |
| 2024-07-16 | 7.83 | 7.83 | -0.07 | -0.89 | 18820.00 | 1471.48 | 0.48 |
| 2024-07-15 | 7.97 | 7.90 | -0.07 | -0.88 | 16646.70 | 1317.47 | 0.42 |
| 2024-07-12 | 7.96 | 7.97 | 0.00 | 0.00 | 19613.00 | 1563.15 | 0.50 |
| 2024-07-11 | 7.88 | 7.97 | 0.15 | 1.92 | 28111.00 | 2235.08 | 0.71 |
| 2024-07-10 | 7.87 | 7.82 | -0.04 | -0.51 | 16887.30 | 1326.04 | 0.43 |
| 2024-07-09 | 7.71 | 7.86 | 0.15 | 1.95 | 22234.30 | 1727.01 | 0.56 |
| 2024-07-08 | 7.85 | 7.71 | -0.17 | -2.16 | 16201.00 | 1255.59 | 0.41 |
| 2024-07-05 | 7.83 | 7.88 | 0.05 | 0.64 | 18592.00 | 1453.30 | 0.47 |
| 2024-07-04 | 8.01 | 7.83 | -0.12 | -1.51 | 23432.00 | 1841.47 | 0.59 |
| 2024-07-03 | 8.03 | 7.95 | -0.07 | -0.87 | 14220.00 | 1137.66 | 0.36 |
| 2024-07-02 | 8.00 | 8.02 | 0.00 | 0.00 | 24275.94 | 1941.28 | 0.62 |
| 2024-07-01 | 7.80 | 8.02 | 0.22 | 2.82 | 30485.00 | 2418.62 | 0.77 |
| 2024-06-28 | 7.70 | 7.80 | 0.06 | 0.78 | 20953.35 | 1634.90 | 0.53 |
| 2024-06-27 | 7.84 | 7.74 | -0.13 | -1.65 | 16196.35 | 1259.68 | 0.41 |
| 2024-06-26 | 7.73 | 7.87 | 0.14 | 1.81 | 20591.77 | 1605.15 | 0.52 |
| 2024-06-25 | 7.66 | 7.73 | 0.06 | 0.78 | 27312.65 | 2113.37 | 0.69 |
| 2024-06-24 | 7.86 | 7.67 | -0.24 | -3.03 | 33078.00 | 2558.60 | 0.84 |
| 2024-06-21 | 7.91 | 7.91 | -0.01 | -0.13 | 27543.52 | 2184.37 | 0.70 |
| 2024-06-20 | 8.18 | 7.92 | -0.34 | -4.12 | 62610.00 | 5023.10 | 1.59 |
| 2024-06-19 | 8.03 | 8.26 | 0.26 | 3.25 | 83836.70 | 6872.98 | 2.13 |
| 2024-06-18 | 7.93 | 8.00 | 0.07 | 0.88 | 21256.70 | 1693.45 | 0.54 |
| 2024-06-17 | 8.10 | 7.93 | -0.19 | -2.34 | 33929.00 | 2710.92 | 0.86 |
| 2024-06-14 | 8.01 | 8.12 | 0.07 | 0.87 | 29696.20 | 2398.44 | 0.75 |
| 2024-06-13 | 8.18 | 8.05 | -0.17 | -2.07 | 44012.41 | 3562.65 | 1.12 |
| 2024-06-12 | 8.23 | 8.22 | -0.13 | -1.56 | 68439.00 | 5616.20 | 1.74 |
| 2024-06-11 | 8.16 | 8.35 | 0.24 | 2.96 | 88656.31 | 7330.98 | 2.25 |
| 2024-06-07 | 7.97 | 8.11 | 0.24 | 3.05 | 37621.00 | 3024.11 | 0.95 |
| 2024-06-06 | 8.08 | 7.87 | -0.21 | -2.60 | 49039.42 | 3874.32 | 1.24 |
| 2024-06-05 | 8.21 | 8.08 | -0.15 | -1.82 | 41779.00 | 3402.05 | 1.06 |
| 2024-06-04 | 8.23 | 8.23 | -0.02 | -0.24 | 35558.00 | 2898.41 | 0.90 |
| 2024-06-03 | 8.35 | 8.25 | -0.13 | -1.55 | 36806.00 | 3035.43 | 0.93 |
| 2024-05-31 | 8.39 | 8.38 | -0.03 | -0.36 | 28545.00 | 2394.47 | 0.72 |
| 2024-05-30 | 8.39 | 8.41 | 0.05 | 0.60 | 44770.00 | 3787.93 | 1.13 |
| 2024-05-29 | 8.29 | 8.36 | 0.06 | 0.72 | 24019.00 | 2007.54 | 0.61 |
| 2024-05-28 | 8.45 | 8.30 | -0.12 | -1.43 | 25058.20 | 2087.41 | 0.64 |
| 2024-05-27 | 8.41 | 8.42 | 0.05 | 0.60 | 34351.00 | 2864.07 | 0.87 |
| 2024-05-24 | 8.41 | 8.37 | -0.04 | -0.48 | 39156.00 | 3291.35 | 0.99 |
| 2024-05-23 | 8.60 | 8.41 | -0.21 | -2.44 | 43264.00 | 3670.05 | 1.10 |
| 2024-05-22 | 8.66 | 8.62 | 0.01 | 0.12 | 29173.00 | 2524.63 | 0.74 |
| 2024-05-21 | 8.77 | 8.61 | -0.14 | -1.60 | 34282.00 | 2965.23 | 0.87 |
| 2024-05-20 | 8.74 | 8.75 | 0.00 | 0.00 | 50959.00 | 4451.85 | 1.29 |
| 2024-05-17 | 8.70 | 8.75 | 0.08 | 0.92 | 44548.00 | 3871.59 | 1.13 |
| 2024-05-16 | 8.72 | 8.67 | -0.02 | -0.23 | 39819.00 | 3482.13 | 1.01 |
| 2024-05-15 | 8.78 | 8.69 | -0.10 | -1.14 | 29446.00 | 2573.61 | 0.75 |
| 2024-05-14 | 8.74 | 8.79 | 0.08 | 0.92 | 33311.52 | 2928.49 | 0.84 |
| 2024-05-13 | 8.73 | 8.71 | -0.13 | -1.47 | 47739.00 | 4178.89 | 1.21 |
| 2024-05-10 | 8.96 | 8.84 | -0.11 | -1.23 | 69724.20 | 6170.43 | 1.77 |
日K线
周K线
月K线
