秀强股份(300160)股票信息
| 股票代码 | 300160 |
| 股票名称 | 秀强股份 |
| 最新价/元 | 6.15 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 11.41 |
| 买入/元 | 6.14 |
| 卖出/元 | 6.15 |
| 昨收/元 | 5.52 |
| 今开/元 | 6.58 |
| 最高/元 | 6.58 |
| 最低/元 | 5.75 |
| 成交量/手 | 544309.50 |
| 成交额/万 | 33200.43 |
| 股净值/元 | 22.78 |
| 市净率 | 1.96 |
| 总市值/万 | 475361.97 |
| 流通值/万 | 467025.78 |
| 换手率/% | 7.17 |
| 入市日期 | 2011-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
秀强股份(300160)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 | 6.58 | 6.15 | 0.63 | 11.41 | 544309.50 | 33200.43 | 7.17 |
| 2024-09-30 | 5.15 | 5.52 | 0.61 | 12.42 | 372561.89 | 19805.26 | 4.91 |
| 2024-09-27 | 4.78 | 4.91 | 0.22 | 4.69 | 172582.23 | 8373.22 | 2.27 |
| 2024-09-26 | 4.58 | 4.69 | 0.11 | 2.40 | 99696.00 | 4622.03 | 1.31 |
| 2024-09-25 | 4.60 | 4.58 | 0.04 | 0.88 | 115254.00 | 5332.00 | 1.52 |
| 2024-09-24 | 4.38 | 4.54 | 0.18 | 4.13 | 94780.00 | 4226.68 | 1.25 |
| 2024-09-23 | 4.34 | 4.36 | 0.03 | 0.69 | 43130.00 | 1879.67 | 0.57 |
| 2024-09-20 | 4.35 | 4.33 | -0.03 | -0.69 | 42652.00 | 1844.82 | 0.56 |
| 2024-09-19 | 4.26 | 4.36 | 0.13 | 3.07 | 69051.65 | 2986.95 | 0.91 |
| 2024-09-18 | 4.36 | 4.23 | -0.11 | -2.54 | 74371.65 | 3151.60 | 0.98 |
| 2024-09-13 | 4.45 | 4.34 | -0.13 | -2.91 | 73595.28 | 3233.57 | 0.97 |
| 2024-09-12 | 4.46 | 4.47 | 0.03 | 0.68 | 72622.54 | 3260.61 | 0.96 |
| 2024-09-11 | 4.43 | 4.44 | -0.03 | -0.67 | 52790.03 | 2346.73 | 0.70 |
| 2024-09-10 | 4.52 | 4.47 | -0.04 | -0.89 | 92051.09 | 4093.02 | 1.21 |
| 2024-09-09 | 4.50 | 4.51 | -0.06 | -1.31 | 109628.00 | 4952.08 | 1.44 |
| 2024-09-06 | 4.66 | 4.57 | -0.26 | -5.38 | 235890.00 | 10894.21 | 3.11 |
| 2024-09-05 | 4.50 | 4.83 | 0.29 | 6.39 | 382903.77 | 18339.78 | 5.04 |
| 2024-09-04 | 4.46 | 4.54 | 0.05 | 1.11 | 102376.80 | 4620.82 | 1.35 |
| 2024-09-03 | 4.43 | 4.49 | 0.05 | 1.13 | 60165.00 | 2700.98 | 0.79 |
| 2024-09-02 | 4.50 | 4.44 | -0.07 | -1.55 | 105556.21 | 4733.78 | 1.39 |
| 2024-08-30 | 4.43 | 4.51 | 0.08 | 1.81 | 87963.19 | 3973.09 | 1.16 |
| 2024-08-29 | 4.32 | 4.43 | 0.09 | 2.07 | 84109.80 | 3696.05 | 1.11 |
| 2024-08-28 | 4.26 | 4.34 | 0.07 | 1.64 | 94391.00 | 4136.00 | 1.24 |
| 2024-08-27 | 4.33 | 4.27 | -0.05 | -1.16 | 33349.00 | 1431.24 | 0.44 |
| 2024-08-26 | 4.24 | 4.32 | 0.09 | 2.13 | 40689.80 | 1752.20 | 0.54 |
| 2024-08-23 | 4.25 | 4.23 | -0.05 | -1.17 | 41971.00 | 1774.68 | 0.55 |
| 2024-08-22 | 4.37 | 4.28 | -0.07 | -1.61 | 43927.03 | 1891.20 | 0.58 |
| 2024-08-21 | 4.32 | 4.35 | -0.01 | -0.23 | 35618.03 | 1550.59 | 0.47 |
| 2024-08-20 | 4.49 | 4.36 | -0.09 | -2.02 | 66967.00 | 2929.34 | 0.88 |
| 2024-08-19 | 4.57 | 4.45 | -0.19 | -4.10 | 132209.00 | 5885.39 | 1.74 |
| 2024-08-16 | 4.68 | 4.64 | -0.03 | -0.64 | 50258.80 | 2342.34 | 0.66 |
| 2024-08-15 | 4.60 | 4.67 | 0.06 | 1.30 | 49293.80 | 2288.50 | 0.65 |
| 2024-08-14 | 4.62 | 4.61 | -0.01 | -0.22 | 33544.00 | 1549.61 | 0.44 |
| 2024-08-13 | 4.61 | 4.62 | 0.02 | 0.44 | 47738.20 | 2191.27 | 0.63 |
| 2024-08-12 | 4.61 | 4.60 | -0.04 | -0.86 | 36674.20 | 1694.98 | 0.48 |
| 2024-08-09 | 4.70 | 4.64 | -0.04 | -0.86 | 30403.00 | 1420.80 | 0.40 |
| 2024-08-08 | 4.65 | 4.68 | 0.03 | 0.65 | 49840.00 | 2327.48 | 0.66 |
| 2024-08-07 | 4.64 | 4.65 | 0.01 | 0.22 | 50983.00 | 2372.73 | 0.67 |
| 2024-08-06 | 4.56 | 4.64 | 0.08 | 1.75 | 52385.00 | 2413.41 | 0.69 |
| 2024-08-05 | 4.68 | 4.56 | -0.07 | -1.51 | 53041.00 | 2453.12 | 0.70 |
| 2024-08-02 | 4.65 | 4.63 | -0.04 | -0.86 | 42653.00 | 1989.63 | 0.56 |
| 2024-08-01 | 4.69 | 4.67 | 0.00 | 0.00 | 51649.00 | 2417.82 | 0.68 |
| 2024-07-31 | 4.52 | 4.67 | 0.15 | 3.32 | 70058.00 | 3241.15 | 0.92 |
| 2024-07-30 | 4.51 | 4.52 | 0.02 | 0.44 | 34264.00 | 1549.18 | 0.45 |
| 2024-07-29 | 4.53 | 4.50 | -0.03 | -0.66 | 36140.00 | 1627.82 | 0.48 |
| 2024-07-26 | 4.37 | 4.53 | 0.16 | 3.66 | 61564.00 | 2771.82 | 0.81 |
| 2024-07-25 | 4.31 | 4.37 | 0.03 | 0.69 | 35206.00 | 1533.65 | 0.46 |
| 2024-07-24 | 4.42 | 4.34 | -0.06 | -1.36 | 42173.00 | 1839.77 | 0.56 |
| 2024-07-23 | 4.51 | 4.40 | -0.12 | -2.66 | 55462.00 | 2480.73 | 0.73 |
| 2024-07-22 | 4.49 | 4.52 | 0.00 | 0.00 | 32981.00 | 1486.93 | 0.43 |
| 2024-07-19 | 4.49 | 4.52 | 0.00 | 0.00 | 32337.00 | 1457.74 | 0.43 |
| 2024-07-18 | 4.50 | 4.52 | -0.02 | -0.44 | 41289.00 | 1848.13 | 0.54 |
| 2024-07-17 | 4.60 | 4.54 | -0.07 | -1.52 | 46209.00 | 2103.10 | 0.61 |
| 2024-07-16 | 4.63 | 4.61 | -0.03 | -0.65 | 41858.00 | 1925.72 | 0.55 |
| 2024-07-15 | 4.70 | 4.64 | -0.11 | -2.32 | 46188.00 | 2148.38 | 0.61 |
| 2024-07-12 | 4.72 | 4.75 | 0.03 | 0.64 | 53644.00 | 2541.74 | 0.71 |
| 2024-07-11 | 4.60 | 4.72 | 0.19 | 4.19 | 76973.00 | 3600.18 | 1.01 |
| 2024-07-10 | 4.54 | 4.53 | -0.03 | -0.66 | 44308.00 | 2024.09 | 0.58 |
| 2024-07-09 | 4.49 | 4.56 | 0.08 | 1.79 | 61520.60 | 2763.36 | 0.81 |
| 2024-07-08 | 4.63 | 4.48 | -0.16 | -3.45 | 50738.82 | 2298.51 | 0.67 |
| 2024-07-05 | 4.54 | 4.64 | 0.10 | 2.20 | 61191.00 | 2811.59 | 0.81 |
| 2024-07-04 | 4.67 | 4.54 | -0.17 | -3.61 | 78242.00 | 3597.51 | 1.09 |
| 2024-07-03 | 4.80 | 4.71 | 0.00 | 0.00 | 77109.03 | 3662.90 | 1.07 |
| 2024-07-02 | 4.70 | 4.71 | 0.02 | 0.43 | 38846.03 | 1828.39 | 0.54 |
| 2024-07-01 | 4.66 | 4.69 | 0.01 | 0.21 | 50307.00 | 2345.69 | 0.70 |
| 2024-06-28 | 4.65 | 4.68 | 0.03 | 0.65 | 50002.00 | 2358.91 | 0.69 |
| 2024-06-27 | 4.72 | 4.65 | -0.10 | -2.11 | 44133.00 | 2082.62 | 0.61 |
| 2024-06-26 | 4.63 | 4.75 | 0.13 | 2.81 | 51576.00 | 2420.44 | 0.72 |
| 2024-06-25 | 4.67 | 4.62 | 0.00 | 0.00 | 45212.06 | 2101.87 | 0.63 |
| 2024-06-24 | 4.77 | 4.62 | -0.18 | -3.75 | 75958.03 | 3537.55 | 1.05 |
| 2024-06-21 | 4.83 | 4.80 | -0.04 | -0.83 | 48258.00 | 2346.40 | 0.67 |
| 2024-06-20 | 4.92 | 4.84 | -0.11 | -2.22 | 47813.40 | 2336.01 | 0.66 |
| 2024-06-19 | 4.99 | 4.95 | -0.02 | -0.40 | 43642.00 | 2161.76 | 0.61 |
| 2024-06-18 | 4.85 | 4.97 | 0.12 | 2.47 | 67986.00 | 3345.18 | 0.94 |
| 2024-06-17 | 4.90 | 4.85 | -0.05 | -1.02 | 41724.00 | 2025.62 | 0.58 |
| 2024-06-14 | 4.91 | 4.90 | 0.00 | 0.00 | 54013.21 | 2646.53 | 0.75 |
| 2024-06-13 | 4.96 | 4.90 | -0.09 | -1.80 | 55307.45 | 2725.45 | 0.77 |
| 2024-06-12 | 4.90 | 4.99 | 0.06 | 1.22 | 57207.41 | 2844.07 | 0.79 |
| 2024-06-11 | 4.86 | 4.93 | 0.06 | 1.23 | 65582.96 | 3192.76 | 0.91 |
| 2024-06-07 | 4.82 | 4.87 | 0.11 | 2.31 | 76961.00 | 3722.37 | 1.07 |
| 2024-06-06 | 4.99 | 4.76 | -0.23 | -4.61 | 136261.00 | 6582.78 | 1.89 |
| 2024-06-05 | 5.05 | 4.99 | -0.09 | -1.77 | 67103.00 | 3382.67 | 0.93 |
| 2024-06-04 | 5.02 | 5.08 | 0.00 | 0.00 | 94871.03 | 4744.34 | 1.32 |
| 2024-06-03 | 5.22 | 5.08 | -0.14 | -2.68 | 111020.49 | 5651.23 | 1.54 |
| 2024-05-31 | 5.22 | 5.22 | 0.00 | 0.00 | 87881.00 | 4591.73 | 1.22 |
| 2024-05-30 | 5.33 | 5.22 | -0.11 | -2.06 | 95414.00 | 5010.28 | 1.32 |
| 2024-05-29 | 5.29 | 5.33 | 0.03 | 0.57 | 83926.00 | 4500.83 | 1.16 |
| 2024-05-28 | 5.45 | 5.30 | -0.18 | -3.29 | 131273.00 | 7025.79 | 1.82 |
| 2024-05-27 | 5.60 | 5.48 | -0.14 | -2.49 | 152292.00 | 8281.45 | 2.11 |
| 2024-05-24 | 5.63 | 5.62 | -0.10 | -1.75 | 117206.50 | 6658.25 | 1.63 |
| 2024-05-23 | 5.83 | 5.72 | -0.18 | -3.05 | 213055.22 | 12163.95 | 2.96 |
| 2024-05-22 | 5.70 | 5.90 | 0.19 | 3.33 | 255675.21 | 14883.31 | 3.55 |
| 2024-05-21 | 5.79 | 5.71 | -0.08 | -1.38 | 165695.51 | 9446.06 | 2.30 |
| 2024-05-20 | 5.60 | 5.79 | 0.26 | 4.70 | 289595.20 | 16775.73 | 4.02 |
| 2024-05-17 | 5.52 | 5.53 | 0.02 | 0.36 | 123037.90 | 6767.05 | 1.71 |
| 2024-05-16 | 5.61 | 5.61 | 0.02 | 0.36 | 107699.07 | 6047.57 | 1.49 |
| 2024-05-15 | 5.77 | 5.59 | -0.18 | -3.12 | 172564.01 | 9774.30 | 2.39 |
| 2024-05-14 | 5.86 | 5.77 | -0.17 | -2.86 | 200170.00 | 11641.18 | 2.78 |
| 2024-05-13 | 5.73 | 5.94 | 0.21 | 3.67 | 287161.01 | 16674.88 | 3.98 |
| 2024-05-10 | 5.85 | 5.73 | -0.22 | -3.70 | 250868.06 | 14476.69 | 3.48 |
日K线
周K线
月K线
