东富龙(300171)股票信息
| 股票代码 | 300171 |
| 股票名称 | 东富龙 |
| 最新价/元 | 14.82 |
| 涨跌额/元 | 1.26 |
| 涨跌幅/% | 9.29 |
| 买入/元 | 14.82 |
| 卖出/元 | 14.83 |
| 昨收/元 | 13.56 |
| 今开/元 | 16.20 |
| 最高/元 | 16.20 |
| 最低/元 | 13.98 |
| 成交量/手 | 422606.61 |
| 成交额/万 | 63309.36 |
| 股净值/元 | 18.76 |
| 市净率 | 1.45 |
| 总市值/万 | 1134859.34 |
| 流通值/万 | 833760.39 |
| 换手率/% | 7.51 |
| 入市日期 | 2011-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
东富龙(300171)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 | 16.20 | 14.82 | 1.26 | 9.29 | 422606.61 | 63309.36 | 7.51 |
| 2024-09-30 | 12.49 | 13.56 | 1.76 | 14.92 | 269650.35 | 35273.77 | 4.79 |
| 2024-09-27 | 11.30 | 11.80 | 0.78 | 7.08 | 152524.10 | 17705.20 | 2.71 |
| 2024-09-26 | 10.40 | 11.02 | 0.59 | 5.66 | 88688.91 | 9502.84 | 1.58 |
| 2024-09-25 | 10.35 | 10.43 | 0.20 | 1.96 | 85410.00 | 8970.42 | 1.52 |
| 2024-09-24 | 9.68 | 10.23 | 0.58 | 6.01 | 86259.44 | 8583.52 | 1.53 |
| 2024-09-23 | 9.79 | 9.65 | -0.13 | -1.33 | 36532.91 | 3555.07 | 0.65 |
| 2024-09-20 | 9.99 | 9.78 | -0.20 | -2.00 | 46030.76 | 4495.36 | 0.82 |
| 2024-09-19 | 9.90 | 9.98 | 0.25 | 2.57 | 45745.02 | 4532.10 | 0.81 |
| 2024-09-18 | 9.86 | 9.73 | -0.11 | -1.12 | 30135.00 | 2927.82 | 0.54 |
| 2024-09-13 | 10.15 | 9.84 | -0.29 | -2.86 | 37903.00 | 3787.39 | 0.67 |
| 2024-09-12 | 10.08 | 10.13 | 0.05 | 0.50 | 42945.00 | 4387.48 | 0.76 |
| 2024-09-11 | 10.12 | 10.08 | -0.04 | -0.40 | 39328.00 | 3985.32 | 0.70 |
| 2024-09-10 | 10.23 | 10.12 | -0.06 | -0.59 | 40927.00 | 4114.03 | 0.73 |
| 2024-09-09 | 10.15 | 10.18 | 0.06 | 0.59 | 44413.00 | 4538.48 | 0.79 |
| 2024-09-06 | 10.46 | 10.12 | -0.35 | -3.34 | 37961.81 | 3882.54 | 0.67 |
| 2024-09-05 | 10.26 | 10.47 | 0.26 | 2.55 | 48303.42 | 5031.70 | 0.86 |
| 2024-09-04 | 10.14 | 10.21 | 0.03 | 0.30 | 30322.00 | 3108.29 | 0.54 |
| 2024-09-03 | 10.21 | 10.18 | 0.03 | 0.30 | 37231.00 | 3799.59 | 0.66 |
| 2024-09-02 | 10.71 | 10.15 | -0.54 | -5.05 | 52316.00 | 5448.61 | 0.93 |
| 2024-08-30 | 10.55 | 10.69 | 0.13 | 1.23 | 56655.00 | 6058.31 | 1.01 |
| 2024-08-29 | 10.16 | 10.56 | 0.35 | 3.43 | 38375.00 | 4000.73 | 0.68 |
| 2024-08-28 | 10.21 | 10.21 | 0.00 | 0.00 | 29490.00 | 2994.13 | 0.52 |
| 2024-08-27 | 10.25 | 10.21 | -0.06 | -0.58 | 32017.00 | 3281.71 | 0.57 |
| 2024-08-26 | 10.20 | 10.27 | 0.11 | 1.08 | 28182.00 | 2900.28 | 0.50 |
| 2024-08-23 | 10.27 | 10.16 | -0.13 | -1.26 | 31607.00 | 3227.22 | 0.56 |
| 2024-08-22 | 10.57 | 10.29 | -0.21 | -2.00 | 33404.00 | 3480.40 | 0.59 |
| 2024-08-21 | 10.69 | 10.50 | -0.21 | -1.96 | 37081.00 | 3931.54 | 0.66 |
| 2024-08-20 | 11.00 | 10.71 | -0.30 | -2.73 | 38225.00 | 4123.79 | 0.68 |
| 2024-08-19 | 11.20 | 11.01 | -0.13 | -1.17 | 34843.00 | 3873.14 | 0.62 |
| 2024-08-16 | 11.20 | 11.14 | -0.06 | -0.54 | 35713.00 | 3965.91 | 0.63 |
| 2024-08-15 | 11.21 | 11.20 | 0.02 | 0.18 | 37604.00 | 4209.55 | 0.67 |
| 2024-08-14 | 11.36 | 11.18 | -0.17 | -1.50 | 32503.00 | 3631.69 | 0.58 |
| 2024-08-13 | 11.41 | 11.35 | -0.08 | -0.70 | 34710.00 | 3912.84 | 0.62 |
| 2024-08-12 | 11.29 | 11.43 | 0.16 | 1.42 | 42694.91 | 4868.41 | 0.76 |
| 2024-08-09 | 11.63 | 11.27 | -0.34 | -2.93 | 61499.00 | 7034.08 | 1.09 |
| 2024-08-08 | 11.46 | 11.61 | 0.07 | 0.61 | 52712.48 | 6154.15 | 0.94 |
| 2024-08-07 | 11.61 | 11.54 | -0.07 | -0.60 | 37657.48 | 4337.74 | 0.67 |
| 2024-08-06 | 11.37 | 11.61 | 0.41 | 3.66 | 51705.76 | 5942.90 | 0.92 |
| 2024-08-05 | 11.40 | 11.20 | -0.26 | -2.27 | 51374.00 | 5868.88 | 0.91 |
| 2024-08-02 | 11.40 | 11.46 | -0.02 | -0.17 | 56706.00 | 6578.84 | 1.01 |
| 2024-08-01 | 11.60 | 11.48 | -0.09 | -0.78 | 53802.59 | 6210.89 | 0.96 |
| 2024-07-31 | 10.92 | 11.57 | 0.66 | 6.05 | 95107.00 | 10828.03 | 1.69 |
| 2024-07-30 | 10.79 | 10.91 | 0.13 | 1.21 | 25612.00 | 2783.97 | 0.46 |
| 2024-07-29 | 11.01 | 10.78 | -0.16 | -1.46 | 32331.92 | 3498.51 | 0.57 |
| 2024-07-26 | 10.70 | 10.94 | 0.26 | 2.43 | 33759.00 | 3674.60 | 0.60 |
| 2024-07-25 | 10.47 | 10.68 | 0.17 | 1.62 | 31022.59 | 3303.45 | 0.55 |
| 2024-07-24 | 10.71 | 10.51 | -0.20 | -1.87 | 48061.25 | 5087.80 | 0.85 |
| 2024-07-23 | 11.14 | 10.71 | -0.43 | -3.86 | 46911.49 | 5109.14 | 0.83 |
| 2024-07-22 | 11.28 | 11.14 | -0.09 | -0.80 | 36735.10 | 4102.22 | 0.65 |
| 2024-07-19 | 11.08 | 11.23 | 0.08 | 0.72 | 37856.00 | 4221.90 | 0.67 |
| 2024-07-18 | 11.02 | 11.15 | 0.07 | 0.63 | 40394.91 | 4464.16 | 0.72 |
| 2024-07-17 | 11.05 | 11.08 | 0.07 | 0.64 | 38407.00 | 4257.02 | 0.68 |
| 2024-07-16 | 11.10 | 11.01 | -0.07 | -0.63 | 28515.00 | 3141.96 | 0.51 |
| 2024-07-15 | 11.35 | 11.08 | -0.34 | -2.98 | 42552.00 | 4748.54 | 0.76 |
| 2024-07-12 | 11.53 | 11.42 | -0.10 | -0.87 | 39308.00 | 4524.20 | 0.70 |
| 2024-07-11 | 11.60 | 11.76 | 0.39 | 3.43 | 52527.39 | 6141.65 | 0.93 |
| 2024-07-10 | 11.44 | 11.37 | -0.11 | -0.96 | 40400.16 | 4646.76 | 0.72 |
| 2024-07-09 | 11.44 | 11.48 | 0.00 | 0.00 | 47374.61 | 5401.85 | 0.84 |
| 2024-07-08 | 11.96 | 11.48 | -0.44 | -3.69 | 45399.18 | 5263.20 | 0.81 |
| 2024-07-05 | 11.59 | 11.92 | 0.33 | 2.85 | 48744.22 | 5723.72 | 0.87 |
| 2024-07-04 | 12.05 | 11.59 | -0.52 | -4.29 | 47594.33 | 5597.85 | 0.85 |
| 2024-07-03 | 12.00 | 12.11 | 0.11 | 0.92 | 45483.00 | 5498.52 | 0.81 |
| 2024-07-02 | 11.93 | 12.00 | 0.07 | 0.59 | 38367.00 | 4610.42 | 0.68 |
| 2024-07-01 | 11.89 | 11.93 | 0.04 | 0.34 | 39585.51 | 4669.72 | 0.70 |
| 2024-06-28 | 11.88 | 11.89 | 0.01 | 0.08 | 34778.00 | 4169.94 | 0.62 |
| 2024-06-27 | 12.13 | 11.88 | -0.31 | -2.54 | 40734.00 | 4875.64 | 0.72 |
| 2024-06-26 | 11.79 | 12.19 | 0.39 | 3.31 | 46622.50 | 5594.59 | 0.83 |
| 2024-06-25 | 11.83 | 11.80 | -0.04 | -0.34 | 41524.74 | 4918.21 | 0.74 |
| 2024-06-24 | 12.25 | 11.84 | -0.51 | -4.13 | 55582.00 | 6668.34 | 0.99 |
| 2024-06-21 | 12.35 | 12.35 | -0.01 | -0.08 | 30280.00 | 3745.62 | 0.54 |
| 2024-06-20 | 12.72 | 12.36 | -0.39 | -3.06 | 57787.00 | 7250.56 | 1.03 |
| 2024-06-19 | 13.08 | 12.75 | -0.33 | -2.52 | 43694.00 | 5627.70 | 0.78 |
| 2024-06-18 | 12.90 | 13.08 | 0.14 | 1.08 | 48794.79 | 6353.91 | 0.87 |
| 2024-06-17 | 12.75 | 12.94 | 0.02 | 0.16 | 65591.46 | 8480.81 | 1.17 |
| 2024-06-14 | 13.20 | 12.92 | -0.30 | -2.27 | 134764.18 | 17277.93 | 2.40 |
| 2024-06-13 | 13.70 | 13.22 | -0.43 | -3.15 | 88973.85 | 11860.95 | 1.58 |
| 2024-06-12 | 13.52 | 13.65 | 0.03 | 0.22 | 59049.18 | 8083.93 | 1.05 |
| 2024-06-11 | 13.52 | 13.62 | 0.10 | 0.74 | 41499.34 | 5611.00 | 0.74 |
| 2024-06-07 | 13.53 | 13.52 | 0.03 | 0.22 | 38141.00 | 5167.06 | 0.68 |
| 2024-06-06 | 13.89 | 13.49 | -0.35 | -2.53 | 52325.20 | 7130.58 | 0.93 |
| 2024-06-05 | 14.04 | 13.84 | -0.20 | -1.43 | 33042.00 | 4614.61 | 0.59 |
| 2024-06-04 | 13.72 | 14.04 | 0.24 | 1.74 | 38628.02 | 5366.00 | 0.69 |
| 2024-06-03 | 14.12 | 13.80 | -0.33 | -2.34 | 54572.30 | 7575.93 | 0.97 |
| 2024-05-31 | 14.20 | 14.13 | 0.02 | 0.14 | 41334.58 | 5875.81 | 0.73 |
| 2024-05-30 | 14.03 | 14.11 | 0.00 | 0.00 | 39850.00 | 5637.51 | 0.71 |
| 2024-05-29 | 13.96 | 14.11 | 0.11 | 0.79 | 36084.31 | 5097.68 | 0.64 |
| 2024-05-28 | 14.20 | 14.00 | -0.30 | -2.10 | 47054.35 | 6625.55 | 0.84 |
| 2024-05-27 | 14.28 | 14.30 | 0.02 | 0.14 | 61155.00 | 8630.07 | 1.09 |
| 2024-05-24 | 14.44 | 14.28 | -0.17 | -1.18 | 61936.00 | 8922.36 | 1.10 |
| 2024-05-23 | 15.01 | 14.45 | -0.64 | -4.24 | 115711.00 | 16969.90 | 2.06 |
| 2024-05-22 | 15.40 | 15.09 | -0.32 | -2.08 | 82083.39 | 12478.80 | 1.47 |
| 2024-05-21 | 15.52 | 15.41 | -0.09 | -0.58 | 85542.00 | 13197.41 | 1.53 |
| 2024-05-20 | 15.28 | 15.50 | 0.21 | 1.37 | 111841.21 | 17324.76 | 2.00 |
| 2024-05-17 | 15.33 | 15.29 | -0.04 | -0.26 | 120115.96 | 18244.03 | 2.15 |
| 2024-05-16 | 15.40 | 15.33 | -0.13 | -0.84 | 99381.34 | 15372.67 | 1.78 |
| 2024-05-15 | 15.40 | 15.46 | -0.24 | -1.53 | 109076.98 | 16822.70 | 1.95 |
| 2024-05-14 | 15.97 | 15.70 | -0.54 | -3.33 | 174203.14 | 27664.80 | 3.12 |
| 2024-05-13 | 16.70 | 16.24 | -0.82 | -4.81 | 257296.56 | 42359.29 | 4.61 |
| 2024-05-10 | 17.21 | 17.06 | 0.09 | 0.53 | 316906.34 | 55287.02 | 5.68 |
日K线
周K线
月K线
