森远股份(300210)股票信息
| 股票代码 | 300210 |
| 股票名称 | 森远股份 |
| 最新价/元 | 12.01 |
| 涨跌额/元 | 1.57 |
| 涨跌幅/% | 15.04 |
| 买入/元 | 12.01 |
| 卖出/元 | 12.02 |
| 昨收/元 | 10.44 |
| 今开/元 | 12.42 |
| 最高/元 | 12.44 |
| 最低/元 | 10.81 |
| 成交量/手 | 586727.91 |
| 成交额/万 | 68459.87 |
| 股净值/元 | -50.04 |
| 市净率 | 13.86 |
| 总市值/万 | 581548.16 |
| 流通值/万 | 580752.40 |
| 换手率/% | 12.13 |
| 入市日期 | 2011-04-26 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
森远股份(300210)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 | 12.42 | 12.01 | 1.57 | 15.04 | 586727.91 | 68459.87 | 12.13 |
| 2024-09-30 | 9.41 | 10.44 | 1.30 | 14.22 | 548545.60 | 54634.61 | 11.34 |
| 2024-09-27 | 8.71 | 9.14 | 0.48 | 5.54 | 388243.60 | 34998.32 | 8.03 |
| 2024-09-26 | 8.40 | 8.66 | 0.25 | 2.97 | 335436.00 | 28740.05 | 6.94 |
| 2024-09-25 | 8.29 | 8.41 | 0.34 | 4.21 | 441346.60 | 37500.73 | 9.13 |
| 2024-09-24 | 7.68 | 8.07 | 0.43 | 5.63 | 307442.65 | 24232.05 | 6.36 |
| 2024-09-23 | 7.84 | 7.64 | -0.34 | -4.26 | 242627.86 | 18590.22 | 5.02 |
| 2024-09-20 | 8.20 | 7.98 | 0.09 | 1.14 | 298142.00 | 23882.68 | 6.17 |
| 2024-09-19 | 7.81 | 7.89 | 0.23 | 3.00 | 338702.00 | 26969.56 | 7.00 |
| 2024-09-18 | 8.50 | 7.66 | -1.40 | -15.45 | 555223.39 | 44477.55 | 11.48 |
| 2024-09-13 | 7.95 | 9.06 | 1.33 | 17.21 | 718500.13 | 63528.05 | 14.86 |
| 2024-09-12 | 7.95 | 7.73 | -0.01 | -0.13 | 260185.54 | 21025.37 | 5.38 |
| 2024-09-11 | 7.82 | 7.74 | -0.24 | -3.01 | 169249.00 | 13147.63 | 3.50 |
| 2024-09-10 | 7.52 | 7.98 | 0.44 | 5.84 | 275488.76 | 21454.88 | 5.70 |
| 2024-09-09 | 7.48 | 7.54 | 0.05 | 0.67 | 139134.90 | 10510.76 | 2.88 |
| 2024-09-06 | 7.55 | 7.49 | -0.06 | -0.80 | 84587.69 | 6368.25 | 1.75 |
| 2024-09-05 | 7.65 | 7.55 | 0.00 | 0.00 | 96222.44 | 7281.60 | 1.99 |
| 2024-09-04 | 7.87 | 7.55 | -0.34 | -4.31 | 163269.76 | 12429.09 | 3.38 |
| 2024-09-03 | 7.59 | 7.89 | 0.31 | 4.09 | 211903.93 | 16719.63 | 4.38 |
| 2024-09-02 | 7.84 | 7.58 | -0.22 | -2.82 | 169945.00 | 13061.25 | 3.51 |
| 2024-08-30 | 7.44 | 7.80 | 0.36 | 4.84 | 302563.29 | 23642.20 | 6.26 |
| 2024-08-29 | 6.74 | 7.44 | 0.68 | 10.06 | 323612.37 | 23937.36 | 6.69 |
| 2024-08-28 | 6.69 | 6.76 | 0.18 | 2.74 | 128587.20 | 8753.29 | 2.66 |
| 2024-08-27 | 6.86 | 6.58 | -0.28 | -4.08 | 85690.00 | 5729.10 | 1.77 |
| 2024-08-26 | 6.73 | 6.86 | 0.09 | 1.33 | 74825.94 | 5118.19 | 1.55 |
| 2024-08-23 | 6.72 | 6.77 | 0.05 | 0.74 | 74645.01 | 5045.15 | 1.54 |
| 2024-08-22 | 6.94 | 6.72 | -0.19 | -2.75 | 67882.00 | 4641.49 | 1.40 |
| 2024-08-21 | 6.91 | 6.91 | -0.07 | -1.00 | 45945.00 | 3185.69 | 0.95 |
| 2024-08-20 | 7.11 | 6.98 | -0.12 | -1.69 | 57837.00 | 4056.25 | 1.20 |
| 2024-08-19 | 7.24 | 7.10 | -0.11 | -1.53 | 63734.00 | 4559.16 | 1.32 |
| 2024-08-16 | 7.24 | 7.21 | -0.03 | -0.41 | 81415.00 | 5882.24 | 1.68 |
| 2024-08-15 | 7.06 | 7.24 | 0.14 | 1.97 | 106885.02 | 7684.75 | 2.21 |
| 2024-08-14 | 7.03 | 7.10 | 0.07 | 1.00 | 92905.02 | 6635.61 | 1.92 |
| 2024-08-13 | 6.91 | 7.03 | 0.11 | 1.59 | 66070.00 | 4587.30 | 1.37 |
| 2024-08-12 | 7.00 | 6.92 | -0.09 | -1.28 | 76225.00 | 5315.54 | 1.58 |
| 2024-08-09 | 7.17 | 7.01 | -0.16 | -2.23 | 74140.20 | 5277.81 | 1.53 |
| 2024-08-08 | 7.34 | 7.17 | -0.23 | -3.11 | 108079.00 | 7736.37 | 2.23 |
| 2024-08-07 | 7.32 | 7.40 | 0.10 | 1.37 | 85668.00 | 6350.35 | 1.77 |
| 2024-08-06 | 7.28 | 7.30 | 0.11 | 1.53 | 82054.86 | 5965.54 | 1.70 |
| 2024-08-05 | 7.67 | 7.19 | -0.58 | -7.47 | 142137.64 | 10590.12 | 2.94 |
| 2024-08-02 | 7.87 | 7.77 | -0.20 | -2.51 | 96582.40 | 7623.35 | 2.00 |
| 2024-08-01 | 8.03 | 7.97 | -0.07 | -0.87 | 122925.00 | 9831.08 | 2.54 |
| 2024-07-31 | 7.69 | 8.04 | 0.35 | 4.55 | 161934.00 | 12825.34 | 3.35 |
| 2024-07-30 | 7.51 | 7.69 | 0.05 | 0.65 | 96747.60 | 7398.37 | 2.00 |
| 2024-07-29 | 7.50 | 7.64 | 0.05 | 0.66 | 114542.60 | 8664.11 | 2.37 |
| 2024-07-26 | 7.30 | 7.59 | 0.18 | 2.43 | 120734.60 | 9086.30 | 2.50 |
| 2024-07-25 | 7.30 | 7.41 | 0.00 | 0.00 | 137626.00 | 10100.94 | 2.85 |
| 2024-07-24 | 7.50 | 7.41 | -0.09 | -1.20 | 183964.00 | 14051.77 | 3.80 |
| 2024-07-23 | 7.76 | 7.50 | -0.23 | -2.98 | 108674.00 | 8357.66 | 2.25 |
| 2024-07-22 | 7.58 | 7.73 | 0.08 | 1.05 | 127415.00 | 9776.61 | 2.63 |
| 2024-07-19 | 7.31 | 7.65 | 0.30 | 4.08 | 200833.00 | 15394.92 | 4.15 |
| 2024-07-18 | 7.34 | 7.35 | -0.11 | -1.48 | 111485.80 | 8089.92 | 2.31 |
| 2024-07-17 | 7.75 | 7.46 | -0.32 | -4.11 | 88900.00 | 6756.77 | 1.84 |
| 2024-07-16 | 7.77 | 7.78 | 0.02 | 0.26 | 91259.79 | 7047.88 | 1.89 |
| 2024-07-15 | 7.91 | 7.76 | -0.20 | -2.51 | 69359.00 | 5416.33 | 1.43 |
| 2024-07-12 | 8.03 | 7.96 | -0.11 | -1.36 | 82659.88 | 6607.84 | 1.71 |
| 2024-07-11 | 7.91 | 8.07 | 0.38 | 4.94 | 130530.00 | 10411.93 | 2.70 |
| 2024-07-10 | 7.80 | 7.69 | -0.11 | -1.41 | 89918.90 | 6984.86 | 1.86 |
| 2024-07-09 | 7.63 | 7.80 | 0.17 | 2.23 | 123157.07 | 9455.97 | 2.55 |
| 2024-07-08 | 7.96 | 7.63 | -0.33 | -4.15 | 99848.00 | 7724.75 | 2.06 |
| 2024-07-05 | 7.75 | 7.96 | 0.17 | 2.18 | 112704.90 | 8871.42 | 2.33 |
| 2024-07-04 | 8.02 | 7.79 | -0.26 | -3.23 | 136676.60 | 10779.41 | 2.83 |
| 2024-07-03 | 8.26 | 8.05 | -0.21 | -2.54 | 99990.80 | 8087.74 | 2.07 |
| 2024-07-02 | 8.30 | 8.26 | -0.02 | -0.24 | 102618.06 | 8457.52 | 2.12 |
| 2024-07-01 | 8.42 | 8.28 | -0.19 | -2.24 | 109132.00 | 9057.00 | 2.26 |
| 2024-06-28 | 8.33 | 8.47 | 0.04 | 0.47 | 124458.09 | 10671.21 | 2.57 |
| 2024-06-27 | 8.65 | 8.43 | -0.37 | -4.21 | 132888.02 | 11352.00 | 2.75 |
| 2024-06-26 | 8.47 | 8.80 | 0.44 | 5.26 | 157846.94 | 13546.46 | 3.26 |
| 2024-06-25 | 8.65 | 8.36 | -0.34 | -3.91 | 141218.47 | 11932.86 | 2.92 |
| 2024-06-24 | 9.10 | 8.70 | -0.58 | -6.25 | 168691.47 | 15032.83 | 3.49 |
| 2024-06-21 | 8.93 | 9.28 | 0.20 | 2.20 | 239947.35 | 21713.09 | 4.96 |
| 2024-06-20 | 8.99 | 9.08 | -0.01 | -0.11 | 193529.20 | 17834.11 | 4.00 |
| 2024-06-19 | 9.06 | 9.09 | 0.05 | 0.55 | 179077.00 | 16519.95 | 3.70 |
| 2024-06-18 | 8.93 | 9.04 | 0.12 | 1.35 | 111384.00 | 10088.07 | 2.30 |
| 2024-06-17 | 9.15 | 8.92 | -0.29 | -3.15 | 110686.00 | 9942.07 | 2.29 |
| 2024-06-14 | 9.18 | 9.21 | 0.11 | 1.21 | 121142.00 | 10992.29 | 2.50 |
| 2024-06-13 | 9.34 | 9.10 | -0.15 | -1.62 | 160464.94 | 14889.88 | 3.32 |
| 2024-06-12 | 9.05 | 9.25 | 0.13 | 1.43 | 148005.00 | 13644.00 | 3.06 |
| 2024-06-11 | 8.92 | 9.12 | 0.05 | 0.55 | 122570.94 | 11037.32 | 2.53 |
| 2024-06-07 | 8.93 | 9.07 | 0.34 | 3.90 | 176248.94 | 15815.46 | 3.64 |
| 2024-06-06 | 9.35 | 8.73 | -0.48 | -5.21 | 204249.94 | 18311.35 | 4.22 |
| 2024-06-05 | 9.40 | 9.21 | -0.30 | -3.16 | 132614.00 | 12337.07 | 2.74 |
| 2024-06-04 | 9.70 | 9.51 | -0.27 | -2.76 | 156095.20 | 14904.23 | 3.23 |
| 2024-06-03 | 10.02 | 9.78 | -0.38 | -3.74 | 205978.42 | 20297.58 | 4.26 |
| 2024-05-31 | 10.28 | 10.16 | 0.17 | 1.70 | 164922.78 | 16849.49 | 3.41 |
| 2024-05-30 | 10.20 | 9.99 | -0.55 | -5.22 | 206314.37 | 20734.57 | 4.27 |
| 2024-05-29 | 10.20 | 10.54 | 0.27 | 2.63 | 213873.60 | 22825.03 | 4.42 |
| 2024-05-28 | 10.40 | 10.27 | -0.28 | -2.65 | 135245.16 | 14001.92 | 2.80 |
| 2024-05-27 | 10.54 | 10.55 | 0.24 | 2.33 | 184684.81 | 19189.96 | 3.82 |
| 2024-05-24 | 10.67 | 10.31 | -0.31 | -2.92 | 195108.16 | 20814.71 | 4.03 |
| 2024-05-23 | 11.25 | 10.62 | -0.78 | -6.84 | 360991.86 | 38644.89 | 7.46 |
| 2024-05-22 | 11.36 | 11.40 | -0.09 | -0.78 | 212851.00 | 24222.70 | 4.40 |
| 2024-05-21 | 11.54 | 11.49 | 0.01 | 0.09 | 233014.40 | 26930.16 | 4.82 |
| 2024-05-20 | 10.95 | 11.48 | 0.42 | 3.80 | 243976.64 | 27807.23 | 5.04 |
| 2024-05-17 | 11.16 | 11.06 | -0.32 | -2.81 | 259932.60 | 28717.89 | 5.37 |
| 2024-05-16 | 12.04 | 11.38 | -0.43 | -3.64 | 310128.20 | 36101.82 | 6.41 |
| 2024-05-15 | 11.91 | 11.81 | -0.40 | -3.28 | 357885.00 | 42490.19 | 7.40 |
| 2024-05-14 | 11.57 | 12.21 | 0.42 | 3.56 | 505263.58 | 60091.10 | 10.45 |
| 2024-05-13 | 11.06 | 11.79 | 0.45 | 3.97 | 470042.52 | 55141.97 | 9.72 |
| 2024-05-10 | 10.79 | 11.34 | 0.76 | 7.18 | 542499.94 | 61478.89 | 11.22 |
日K线
周K线
月K线
