和顺电气(300141)股票信息
| 股票代码 | 300141 |
| 股票名称 | 和顺电气 |
| 最新价/元 | 10.60 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 11.35 |
| 买入/元 | 10.60 |
| 卖出/元 | 10.61 |
| 昨收/元 | 9.52 |
| 今开/元 | 11.10 |
| 最高/元 | 11.40 |
| 最低/元 | 9.60 |
| 成交量/手 | 258692.52 |
| 成交额/万 | 27081.06 |
| 股净值/元 | 353.33 |
| 市净率 | 4.03 |
| 总市值/万 | 269117.68 |
| 流通值/万 | 267829.98 |
| 换手率/% | 10.24 |
| 入市日期 | 2010-11-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
和顺电气(300141)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 | 11.10 | 10.60 | 1.08 | 11.35 | 258692.52 | 27081.06 | 10.24 |
| 2024-09-30 | 8.69 | 9.52 | 1.13 | 13.47 | 213317.23 | 19320.95 | 8.44 |
| 2024-09-27 | 8.10 | 8.39 | 0.34 | 4.22 | 124410.00 | 10308.82 | 4.92 |
| 2024-09-26 | 7.85 | 8.05 | 0.14 | 1.77 | 59263.00 | 4735.72 | 2.35 |
| 2024-09-25 | 7.84 | 7.91 | 0.07 | 0.89 | 73265.50 | 5833.64 | 2.90 |
| 2024-09-24 | 7.75 | 7.84 | 0.13 | 1.69 | 53416.50 | 4165.71 | 2.11 |
| 2024-09-23 | 7.67 | 7.71 | -0.03 | -0.39 | 22881.00 | 1764.64 | 0.91 |
| 2024-09-20 | 7.82 | 7.74 | -0.02 | -0.26 | 38297.05 | 2950.30 | 1.52 |
| 2024-09-19 | 7.65 | 7.76 | 0.14 | 1.84 | 34559.00 | 2674.98 | 1.37 |
| 2024-09-18 | 7.60 | 7.62 | 0.02 | 0.26 | 31077.00 | 2356.63 | 1.23 |
| 2024-09-13 | 7.95 | 7.60 | -0.33 | -4.16 | 52810.50 | 4061.92 | 2.09 |
| 2024-09-12 | 7.88 | 7.93 | -0.06 | -0.75 | 69499.50 | 5536.33 | 2.75 |
| 2024-09-11 | 7.63 | 7.99 | 0.20 | 2.57 | 85755.29 | 6761.58 | 3.39 |
| 2024-09-10 | 7.64 | 7.79 | 0.26 | 3.45 | 74585.29 | 5757.86 | 2.95 |
| 2024-09-09 | 7.48 | 7.53 | 0.07 | 0.94 | 21259.00 | 1588.78 | 0.84 |
| 2024-09-06 | 7.68 | 7.46 | -0.16 | -2.10 | 26735.00 | 2013.61 | 1.06 |
| 2024-09-05 | 7.72 | 7.62 | -0.06 | -0.78 | 28099.50 | 2144.80 | 1.11 |
| 2024-09-04 | 7.74 | 7.68 | -0.09 | -1.16 | 25263.00 | 1941.07 | 1.00 |
| 2024-09-03 | 7.72 | 7.77 | 0.05 | 0.65 | 28158.00 | 2179.48 | 1.11 |
| 2024-09-02 | 7.77 | 7.72 | -0.05 | -0.64 | 37317.00 | 2911.27 | 1.48 |
| 2024-08-30 | 7.66 | 7.77 | 0.09 | 1.17 | 43986.00 | 3424.72 | 1.74 |
| 2024-08-29 | 7.50 | 7.68 | 0.14 | 1.86 | 35142.00 | 2683.82 | 1.39 |
| 2024-08-28 | 7.35 | 7.54 | 0.21 | 2.87 | 37509.00 | 2818.70 | 1.48 |
| 2024-08-27 | 7.52 | 7.33 | -0.19 | -2.53 | 27862.50 | 2055.21 | 1.10 |
| 2024-08-26 | 7.30 | 7.52 | 0.11 | 1.48 | 32486.00 | 2425.83 | 1.29 |
| 2024-08-23 | 7.87 | 7.41 | -0.43 | -5.49 | 63123.00 | 4775.35 | 2.50 |
| 2024-08-22 | 7.72 | 7.84 | 0.12 | 1.55 | 62541.51 | 4907.64 | 2.48 |
| 2024-08-21 | 7.70 | 7.72 | 0.03 | 0.39 | 37500.50 | 2868.54 | 1.48 |
| 2024-08-20 | 7.89 | 7.69 | -0.22 | -2.78 | 63569.00 | 4913.64 | 2.52 |
| 2024-08-19 | 7.95 | 7.91 | -0.03 | -0.38 | 47390.50 | 3788.28 | 1.88 |
| 2024-08-16 | 8.09 | 7.94 | -0.22 | -2.70 | 58773.00 | 4704.14 | 2.33 |
| 2024-08-15 | 8.03 | 8.16 | 0.02 | 0.25 | 69181.00 | 5580.65 | 2.74 |
| 2024-08-14 | 8.30 | 8.14 | -0.16 | -1.93 | 68813.00 | 5641.44 | 2.72 |
| 2024-08-13 | 8.41 | 8.30 | -0.15 | -1.78 | 80239.00 | 6640.28 | 3.18 |
| 2024-08-12 | 8.33 | 8.45 | 0.03 | 0.36 | 100880.00 | 8493.88 | 3.99 |
| 2024-08-09 | 8.21 | 8.42 | 0.21 | 2.56 | 121248.50 | 10147.73 | 4.80 |
| 2024-08-08 | 8.20 | 8.21 | -0.14 | -1.68 | 85835.50 | 7029.80 | 3.40 |
| 2024-08-07 | 7.93 | 8.35 | 0.49 | 6.23 | 142697.00 | 11723.47 | 5.65 |
| 2024-08-06 | 7.84 | 7.86 | 0.13 | 1.68 | 45093.50 | 3523.35 | 1.78 |
| 2024-08-05 | 8.00 | 7.73 | -0.36 | -4.45 | 69965.00 | 5538.73 | 2.77 |
| 2024-08-02 | 8.29 | 8.09 | -0.32 | -3.81 | 99247.00 | 8129.37 | 3.93 |
| 2024-08-01 | 8.05 | 8.41 | 0.36 | 4.47 | 156311.02 | 12901.66 | 6.19 |
| 2024-07-31 | 7.84 | 8.05 | 0.16 | 2.03 | 79515.00 | 6335.85 | 3.15 |
| 2024-07-30 | 7.94 | 7.89 | -0.11 | -1.38 | 54368.66 | 4303.98 | 2.15 |
| 2024-07-29 | 7.92 | 8.00 | 0.13 | 1.65 | 69604.50 | 5562.38 | 2.75 |
| 2024-07-26 | 7.80 | 7.87 | 0.06 | 0.77 | 56604.00 | 4450.12 | 2.24 |
| 2024-07-25 | 7.40 | 7.81 | 0.24 | 3.17 | 79949.00 | 6185.17 | 3.16 |
| 2024-07-24 | 7.67 | 7.57 | -0.23 | -2.95 | 72333.11 | 5503.38 | 2.86 |
| 2024-07-23 | 7.81 | 7.80 | -0.10 | -1.27 | 73688.00 | 5856.34 | 2.92 |
| 2024-07-22 | 7.81 | 7.90 | -0.01 | -0.13 | 73239.66 | 5788.01 | 2.90 |
| 2024-07-19 | 7.75 | 7.91 | 0.12 | 1.54 | 95516.00 | 7417.58 | 3.78 |
| 2024-07-18 | 7.75 | 7.79 | -0.18 | -2.26 | 121772.00 | 9298.49 | 4.82 |
| 2024-07-17 | 8.18 | 7.97 | -0.21 | -2.57 | 119566.25 | 9656.03 | 4.73 |
| 2024-07-16 | 8.43 | 8.18 | -0.52 | -5.98 | 215089.64 | 17520.29 | 8.51 |
| 2024-07-15 | 8.58 | 8.70 | 0.00 | 0.00 | 223925.02 | 19835.95 | 8.86 |
| 2024-07-12 | 8.64 | 8.70 | 0.29 | 3.45 | 309283.25 | 28185.96 | 12.24 |
| 2024-07-11 | 8.28 | 8.41 | 0.24 | 2.94 | 151856.50 | 12565.59 | 6.01 |
| 2024-07-10 | 8.30 | 8.17 | -0.32 | -3.77 | 153591.79 | 12649.04 | 6.08 |
| 2024-07-09 | 7.97 | 8.49 | 0.29 | 3.54 | 212197.33 | 17394.38 | 8.40 |
| 2024-07-08 | 7.97 | 8.20 | 0.04 | 0.49 | 160329.06 | 12924.66 | 6.35 |
| 2024-07-05 | 7.79 | 8.16 | 0.17 | 2.13 | 179113.52 | 14487.27 | 7.09 |
| 2024-07-04 | 7.71 | 7.99 | 0.23 | 2.96 | 182969.77 | 14422.45 | 7.24 |
| 2024-07-03 | 7.86 | 7.76 | -0.24 | -3.00 | 137818.50 | 10661.33 | 5.45 |
| 2024-07-02 | 7.85 | 8.00 | 0.10 | 1.27 | 206090.46 | 16313.27 | 8.16 |
| 2024-07-01 | 8.11 | 7.90 | -0.31 | -3.78 | 268298.04 | 21333.37 | 10.62 |
| 2024-06-28 | 7.68 | 8.21 | 0.85 | 11.55 | 361983.87 | 31271.46 | 14.33 |
| 2024-06-27 | 7.39 | 7.36 | 0.03 | 0.41 | 64442.68 | 4756.36 | 2.55 |
| 2024-06-26 | 7.08 | 7.33 | 0.16 | 2.23 | 47904.00 | 3435.54 | 1.90 |
| 2024-06-25 | 7.28 | 7.17 | -0.11 | -1.51 | 55683.00 | 3999.98 | 2.20 |
| 2024-06-24 | 7.28 | 7.28 | -0.10 | -1.36 | 56127.02 | 4122.51 | 2.22 |
| 2024-06-21 | 7.39 | 7.38 | -0.20 | -2.64 | 57439.50 | 4282.41 | 2.27 |
| 2024-06-20 | 7.55 | 7.58 | 0.03 | 0.40 | 92094.00 | 7059.26 | 3.64 |
| 2024-06-19 | 7.75 | 7.55 | -0.33 | -4.19 | 97610.27 | 7483.56 | 3.86 |
| 2024-06-18 | 7.89 | 7.88 | -0.17 | -2.11 | 123321.27 | 9667.22 | 4.88 |
| 2024-06-17 | 7.41 | 8.05 | 0.25 | 3.21 | 187855.27 | 14538.22 | 7.43 |
| 2024-06-14 | 7.20 | 7.81 | 0.57 | 7.87 | 203706.38 | 16444.80 | 8.06 |
| 2024-06-13 | 7.18 | 7.24 | 0.07 | 0.98 | 49569.00 | 3593.70 | 1.96 |
| 2024-06-12 | 6.99 | 7.17 | 0.18 | 2.58 | 35534.00 | 2522.48 | 1.41 |
| 2024-06-11 | 6.90 | 6.99 | -0.01 | -0.14 | 35587.00 | 2457.56 | 1.41 |
| 2024-06-07 | 6.91 | 7.00 | 0.12 | 1.74 | 43056.00 | 3022.37 | 1.70 |
| 2024-06-06 | 7.21 | 6.88 | -0.33 | -4.58 | 79601.56 | 5535.20 | 3.15 |
| 2024-06-05 | 7.52 | 7.21 | -0.39 | -5.13 | 65947.47 | 4857.26 | 2.61 |
| 2024-06-04 | 7.54 | 7.60 | -0.04 | -0.52 | 84749.50 | 6250.73 | 3.35 |
| 2024-06-03 | 7.99 | 7.64 | -0.39 | -4.86 | 103681.52 | 7947.76 | 4.10 |
| 2024-05-31 | 8.03 | 8.03 | -0.09 | -1.11 | 112046.02 | 8912.86 | 4.43 |
| 2024-05-30 | 8.39 | 8.12 | -0.36 | -4.25 | 129575.52 | 10600.57 | 5.13 |
| 2024-05-29 | 8.55 | 8.48 | -0.41 | -4.61 | 185637.37 | 15774.27 | 7.35 |
| 2024-05-28 | 8.08 | 8.89 | 0.67 | 8.15 | 285426.77 | 24741.18 | 11.30 |
| 2024-05-27 | 7.95 | 8.22 | 0.31 | 3.92 | 152457.67 | 12442.60 | 6.03 |
| 2024-05-24 | 7.57 | 7.91 | 0.31 | 4.08 | 109746.77 | 8684.49 | 4.34 |
| 2024-05-23 | 7.88 | 7.60 | -0.32 | -4.04 | 53441.00 | 4092.42 | 2.12 |
| 2024-05-22 | 7.75 | 7.92 | 0.14 | 1.80 | 53659.25 | 4235.76 | 2.12 |
| 2024-05-21 | 7.75 | 7.78 | 0.05 | 0.65 | 47902.00 | 3695.89 | 1.90 |
| 2024-05-20 | 7.70 | 7.73 | 0.01 | 0.13 | 48166.25 | 3720.55 | 1.91 |
| 2024-05-17 | 7.70 | 7.72 | 0.02 | 0.26 | 45667.75 | 3516.54 | 1.81 |
| 2024-05-16 | 7.77 | 7.70 | -0.06 | -0.77 | 49324.25 | 3806.47 | 1.95 |
| 2024-05-15 | 7.95 | 7.76 | -0.25 | -3.12 | 97147.02 | 7644.00 | 3.84 |
| 2024-05-14 | 8.06 | 8.01 | -0.27 | -3.26 | 124894.57 | 10102.97 | 4.94 |
| 2024-05-13 | 7.79 | 8.28 | 0.29 | 3.63 | 161370.03 | 13133.43 | 6.39 |
| 2024-05-10 | 7.83 | 7.99 | 0.22 | 2.83 | 87142.58 | 6921.51 | 3.45 |
日K线
周K线
月K线
