安居宝(300155)股票信息
| 股票代码 | 300155 |
| 股票名称 | 安居宝 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 10.60 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 5.47 |
| 今开/元 | 6.28 |
| 最高/元 | 6.42 |
| 最低/元 | 5.40 |
| 成交量/手 | 767152.37 |
| 成交额/万 | 45428.24 |
| 股净值/元 | -86.43 |
| 市净率 | 2.63 |
| 总市值/万 | 339542.79 |
| 流通值/万 | 199859.99 |
| 换手率/% | 23.22 |
| 入市日期 | 2011-01-07 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
安居宝(300155)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 | 6.28 | 6.05 | 0.58 | 10.60 | 767152.37 | 45428.24 | 23.22 |
| 2024-09-30 | 5.10 | 5.47 | 0.80 | 17.13 | 701090.54 | 36260.37 | 21.22 |
| 2024-09-27 | 4.22 | 4.67 | 0.42 | 9.88 | 742617.37 | 32685.57 | 22.48 |
| 2024-09-26 | 3.83 | 4.25 | 0.35 | 8.97 | 673703.87 | 27175.21 | 20.39 |
| 2024-09-25 | 3.78 | 3.90 | 0.10 | 2.63 | 538214.48 | 21650.26 | 16.29 |
| 2024-09-24 | 3.85 | 3.80 | 0.08 | 2.15 | 367564.14 | 13826.31 | 11.13 |
| 2024-09-23 | 3.70 | 3.72 | 0.01 | 0.27 | 293914.56 | 10972.79 | 8.90 |
| 2024-09-20 | 3.60 | 3.71 | 0.10 | 2.77 | 375902.16 | 13850.89 | 11.38 |
| 2024-09-19 | 3.44 | 3.61 | 0.16 | 4.64 | 342649.85 | 12242.89 | 10.37 |
| 2024-09-18 | 3.34 | 3.45 | 0.02 | 0.58 | 323335.56 | 10918.79 | 9.79 |
| 2024-09-13 | 3.58 | 3.43 | -0.18 | -4.99 | 313105.74 | 11143.67 | 9.48 |
| 2024-09-12 | 3.55 | 3.61 | -0.01 | -0.28 | 261606.78 | 9354.22 | 7.92 |
| 2024-09-11 | 3.54 | 3.62 | 0.02 | 0.56 | 265294.00 | 9515.31 | 8.03 |
| 2024-09-10 | 3.69 | 3.60 | -0.06 | -1.64 | 223840.23 | 8006.23 | 6.78 |
| 2024-09-09 | 3.69 | 3.66 | -0.10 | -2.66 | 271833.49 | 9891.58 | 8.23 |
| 2024-09-06 | 3.81 | 3.76 | -0.20 | -5.05 | 617855.27 | 23171.04 | 18.70 |
| 2024-09-05 | 3.40 | 3.96 | 0.66 | 20.00 | 461181.96 | 17163.38 | 13.96 |
| 2024-09-04 | 3.34 | 3.30 | -0.09 | -2.66 | 99594.52 | 3329.92 | 3.01 |
| 2024-09-03 | 3.36 | 3.39 | 0.05 | 1.50 | 101446.46 | 3415.66 | 3.07 |
| 2024-09-02 | 3.38 | 3.34 | -0.12 | -3.47 | 146758.20 | 4969.55 | 4.44 |
| 2024-08-30 | 3.20 | 3.46 | 0.26 | 8.13 | 235113.73 | 8066.63 | 7.12 |
| 2024-08-29 | 3.16 | 3.20 | 0.04 | 1.27 | 80536.17 | 2560.83 | 2.44 |
| 2024-08-28 | 3.15 | 3.16 | 0.01 | 0.32 | 104955.00 | 3311.03 | 3.18 |
| 2024-08-27 | 3.34 | 3.15 | -0.19 | -5.69 | 129804.00 | 4149.62 | 3.93 |
| 2024-08-26 | 3.31 | 3.34 | 0.06 | 1.83 | 118152.00 | 3901.39 | 3.58 |
| 2024-08-23 | 3.31 | 3.28 | -0.07 | -2.09 | 134952.52 | 4475.98 | 4.09 |
| 2024-08-22 | 3.54 | 3.35 | -0.17 | -4.83 | 166496.09 | 5690.19 | 5.04 |
| 2024-08-21 | 3.43 | 3.52 | 0.06 | 1.73 | 145525.04 | 5125.92 | 4.41 |
| 2024-08-20 | 3.57 | 3.46 | -0.13 | -3.62 | 171577.57 | 6021.37 | 5.19 |
| 2024-08-19 | 3.52 | 3.59 | -0.08 | -2.18 | 242189.07 | 8697.50 | 7.33 |
| 2024-08-16 | 3.62 | 3.67 | 0.04 | 1.10 | 348621.54 | 12812.22 | 10.55 |
| 2024-08-15 | 3.34 | 3.63 | 0.23 | 6.77 | 310652.00 | 10963.72 | 9.40 |
| 2024-08-14 | 3.41 | 3.40 | 0.03 | 0.89 | 135350.00 | 4595.44 | 4.10 |
| 2024-08-13 | 3.30 | 3.37 | 0.07 | 2.12 | 179974.25 | 5968.32 | 5.45 |
| 2024-08-12 | 3.49 | 3.30 | -0.26 | -7.30 | 307770.57 | 10373.59 | 9.32 |
| 2024-08-09 | 3.42 | 3.56 | 0.13 | 3.79 | 440919.00 | 15776.83 | 13.35 |
| 2024-08-08 | 3.36 | 3.43 | 0.08 | 2.39 | 286765.54 | 9850.34 | 8.68 |
| 2024-08-07 | 3.36 | 3.35 | -0.03 | -0.89 | 80703.00 | 2702.97 | 2.44 |
| 2024-08-06 | 3.30 | 3.38 | 0.11 | 3.36 | 100634.00 | 3334.72 | 3.05 |
| 2024-08-05 | 3.32 | 3.27 | -0.09 | -2.68 | 92885.00 | 3103.46 | 2.81 |
| 2024-08-02 | 3.41 | 3.36 | -0.08 | -2.33 | 90644.27 | 3088.02 | 2.74 |
| 2024-08-01 | 3.45 | 3.44 | 0.00 | 0.00 | 104164.00 | 3595.04 | 3.15 |
| 2024-07-31 | 3.38 | 3.44 | 0.07 | 2.08 | 144805.00 | 4913.27 | 4.38 |
| 2024-07-30 | 3.30 | 3.37 | 0.10 | 3.06 | 129023.04 | 4319.31 | 3.91 |
| 2024-07-29 | 3.24 | 3.27 | 0.05 | 1.55 | 92272.28 | 2973.46 | 2.79 |
| 2024-07-26 | 3.09 | 3.22 | 0.12 | 3.87 | 104147.02 | 3304.37 | 3.15 |
| 2024-07-25 | 3.07 | 3.10 | 0.01 | 0.32 | 87322.01 | 2700.86 | 2.64 |
| 2024-07-24 | 3.18 | 3.09 | -0.10 | -3.14 | 90966.00 | 2846.77 | 2.75 |
| 2024-07-23 | 3.26 | 3.19 | -0.06 | -1.85 | 81921.00 | 2662.54 | 2.48 |
| 2024-07-22 | 3.17 | 3.25 | 0.11 | 3.50 | 109537.02 | 3518.22 | 3.32 |
| 2024-07-19 | 3.11 | 3.14 | 0.04 | 1.29 | 103863.02 | 3240.92 | 3.14 |
| 2024-07-18 | 3.13 | 3.10 | -0.06 | -1.90 | 116437.00 | 3567.63 | 3.52 |
| 2024-07-17 | 3.26 | 3.16 | -0.11 | -3.36 | 133825.00 | 4345.51 | 4.05 |
| 2024-07-16 | 3.28 | 3.27 | -0.03 | -0.91 | 101947.98 | 3342.78 | 3.09 |
| 2024-07-15 | 3.40 | 3.30 | -0.12 | -3.51 | 154213.00 | 5109.35 | 4.67 |
| 2024-07-12 | 3.47 | 3.42 | -0.05 | -1.44 | 218446.23 | 7769.24 | 6.61 |
| 2024-07-11 | 3.32 | 3.47 | 0.20 | 6.12 | 124881.57 | 4268.40 | 3.78 |
| 2024-07-10 | 3.29 | 3.27 | -0.04 | -1.21 | 108558.57 | 3543.36 | 3.29 |
| 2024-07-09 | 3.31 | 3.31 | 0.02 | 0.61 | 144038.00 | 4702.12 | 4.36 |
| 2024-07-08 | 3.43 | 3.29 | -0.18 | -5.19 | 126684.00 | 4207.36 | 3.83 |
| 2024-07-05 | 3.39 | 3.47 | 0.04 | 1.17 | 127251.00 | 4374.26 | 3.85 |
| 2024-07-04 | 3.61 | 3.43 | -0.19 | -5.25 | 195665.09 | 6848.96 | 5.92 |
| 2024-07-03 | 3.62 | 3.62 | -0.03 | -0.82 | 223585.00 | 8210.41 | 6.77 |
| 2024-07-02 | 3.58 | 3.65 | 0.02 | 0.55 | 290039.66 | 10521.67 | 8.78 |
| 2024-07-01 | 3.51 | 3.63 | 0.14 | 4.01 | 348884.00 | 12645.87 | 10.56 |
| 2024-06-28 | 3.48 | 3.49 | -0.04 | -1.13 | 169637.00 | 5991.09 | 5.14 |
| 2024-06-27 | 3.50 | 3.53 | 0.04 | 1.15 | 203133.06 | 7195.85 | 6.15 |
| 2024-06-26 | 3.41 | 3.49 | 0.11 | 3.25 | 210261.00 | 7162.94 | 6.36 |
| 2024-06-25 | 3.34 | 3.38 | 0.09 | 2.74 | 218424.57 | 7360.02 | 6.61 |
| 2024-06-24 | 3.56 | 3.29 | -0.26 | -7.32 | 225246.27 | 7565.06 | 6.82 |
| 2024-06-21 | 3.45 | 3.55 | -0.16 | -4.31 | 271879.11 | 9685.34 | 8.23 |
| 2024-06-20 | 4.01 | 3.71 | -0.31 | -7.71 | 254403.00 | 9703.82 | 7.70 |
| 2024-06-19 | 3.88 | 4.02 | 0.14 | 3.61 | 325827.00 | 13110.93 | 9.86 |
| 2024-06-18 | 3.78 | 3.88 | 0.10 | 2.65 | 187277.00 | 7196.26 | 5.67 |
| 2024-06-17 | 3.84 | 3.78 | -0.15 | -3.82 | 201613.00 | 7683.51 | 6.10 |
| 2024-06-14 | 3.84 | 3.93 | 0.09 | 2.34 | 315612.50 | 12365.41 | 9.55 |
| 2024-06-13 | 3.96 | 3.84 | -0.10 | -2.54 | 203433.00 | 7913.87 | 6.16 |
| 2024-06-12 | 3.87 | 3.94 | 0.07 | 1.81 | 155167.50 | 6106.73 | 4.70 |
| 2024-06-11 | 3.87 | 3.87 | -0.02 | -0.51 | 162579.56 | 6214.36 | 4.92 |
| 2024-06-07 | 3.80 | 3.89 | 0.15 | 4.01 | 236930.00 | 9178.50 | 7.17 |
| 2024-06-06 | 4.00 | 3.74 | -0.26 | -6.50 | 279360.55 | 10581.23 | 8.46 |
| 2024-06-05 | 4.20 | 4.00 | -0.28 | -6.54 | 299156.00 | 12136.87 | 9.06 |
| 2024-06-04 | 4.24 | 4.28 | 0.00 | 0.00 | 407927.00 | 17486.94 | 12.35 |
| 2024-06-03 | 4.45 | 4.28 | -0.18 | -4.04 | 327452.81 | 14107.31 | 9.91 |
| 2024-05-31 | 4.53 | 4.46 | -0.10 | -2.19 | 361611.68 | 16210.57 | 10.95 |
| 2024-05-30 | 4.80 | 4.56 | -0.43 | -8.62 | 461432.40 | 21512.03 | 13.97 |
| 2024-05-29 | 4.97 | 4.99 | -0.30 | -5.67 | 549192.01 | 27991.84 | 16.62 |
| 2024-05-28 | 5.53 | 5.29 | -0.23 | -4.17 | 615772.17 | 33045.47 | 18.64 |
| 2024-05-27 | 5.21 | 5.52 | 0.17 | 3.18 | 643617.96 | 34713.30 | 19.48 |
| 2024-05-24 | 5.60 | 5.35 | -0.76 | -12.44 | 803437.11 | 44627.81 | 24.32 |
| 2024-05-23 | 5.01 | 6.11 | 0.84 | 15.94 | 1125093.69 | 58064.70 | 34.06 |
| 2024-05-22 | 4.51 | 5.27 | 0.74 | 16.34 | 1109784.08 | 56178.45 | 33.59 |
| 2024-05-21 | 4.65 | 4.53 | -0.22 | -4.63 | 725997.40 | 32956.71 | 21.98 |
| 2024-05-20 | 5.19 | 4.75 | -0.41 | -7.95 | 976503.72 | 47597.60 | 29.56 |
| 2024-05-17 | 4.70 | 5.16 | 0.86 | 20.00 | 920188.64 | 45921.29 | 27.86 |
| 2024-05-16 | 3.59 | 4.30 | 0.72 | 20.11 | 338032.41 | 13947.63 | 10.23 |
| 2024-05-15 | 3.53 | 3.58 | 0.07 | 1.99 | 113415.00 | 4058.58 | 3.43 |
| 2024-05-14 | 3.55 | 3.51 | 0.02 | 0.57 | 120173.02 | 4204.34 | 3.64 |
| 2024-05-13 | 3.62 | 3.49 | -0.19 | -5.16 | 147618.03 | 5175.06 | 4.47 |
| 2024-05-10 | 3.65 | 3.68 | 0.01 | 0.27 | 152851.03 | 5629.46 | 4.63 |
日K线
周K线
月K线
