亿通科技(300211)股票信息
| 股票代码 | 300211 |
| 股票名称 | 亿通科技 |
| 最新价/元 | 8.34 |
| 涨跌额/元 | 1.22 |
| 涨跌幅/% | 17.14 |
| 买入/元 | 8.33 |
| 卖出/元 | 8.34 |
| 昨收/元 | 7.12 |
| 今开/元 | 8.50 |
| 最高/元 | 8.53 |
| 最低/元 | 7.43 |
| 成交量/手 | 279103.56 |
| 成交额/万 | 22412.07 |
| 股净值/元 | -4633.33 |
| 市净率 | 5.06 |
| 总市值/万 | 253477.39 |
| 流通值/万 | 248933.84 |
| 换手率/% | 9.35 |
| 入市日期 | 2011-05-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
亿通科技(300211)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 | 8.50 | 8.34 | 1.22 | 17.14 | 279103.56 | 22412.07 | 9.35 |
| 2024-09-30 | 6.38 | 7.12 | 0.97 | 15.77 | 227721.38 | 15249.17 | 7.63 |
| 2024-09-27 | 5.87 | 6.15 | 0.34 | 5.85 | 151012.00 | 9098.80 | 5.06 |
| 2024-09-26 | 5.75 | 5.81 | 0.06 | 1.04 | 126909.03 | 7319.55 | 4.25 |
| 2024-09-25 | 5.68 | 5.75 | 0.05 | 0.88 | 159179.95 | 9209.24 | 5.33 |
| 2024-09-24 | 5.85 | 5.70 | 0.11 | 1.97 | 178490.77 | 10102.96 | 5.98 |
| 2024-09-23 | 5.49 | 5.59 | 0.12 | 2.19 | 85709.00 | 4765.95 | 2.87 |
| 2024-09-20 | 5.37 | 5.47 | 0.12 | 2.24 | 85133.00 | 4640.99 | 2.85 |
| 2024-09-19 | 5.24 | 5.35 | 0.13 | 2.49 | 51164.00 | 2720.29 | 1.71 |
| 2024-09-18 | 5.36 | 5.22 | -0.12 | -2.25 | 67692.00 | 3523.38 | 2.27 |
| 2024-09-13 | 5.50 | 5.34 | -0.16 | -2.91 | 70365.00 | 3798.17 | 2.36 |
| 2024-09-12 | 5.49 | 5.50 | 0.02 | 0.37 | 75312.00 | 4160.17 | 2.52 |
| 2024-09-11 | 5.56 | 5.48 | -0.10 | -1.79 | 60861.00 | 3346.79 | 2.04 |
| 2024-09-10 | 5.49 | 5.58 | 0.10 | 1.83 | 90525.00 | 4984.76 | 3.03 |
| 2024-09-09 | 5.49 | 5.48 | 0.01 | 0.18 | 77355.00 | 4244.83 | 2.59 |
| 2024-09-06 | 5.67 | 5.47 | -0.19 | -3.36 | 89598.00 | 4959.25 | 3.00 |
| 2024-09-05 | 5.70 | 5.66 | 0.02 | 0.36 | 95538.00 | 5372.78 | 3.20 |
| 2024-09-04 | 5.78 | 5.64 | -0.20 | -3.43 | 107050.90 | 6044.18 | 3.59 |
| 2024-09-03 | 5.91 | 5.84 | -0.07 | -1.18 | 146566.13 | 8482.79 | 4.91 |
| 2024-09-02 | 5.98 | 5.91 | -0.26 | -4.21 | 205926.01 | 12340.54 | 6.90 |
| 2024-08-30 | 5.80 | 6.17 | -0.02 | -0.32 | 374674.19 | 23043.70 | 12.55 |
| 2024-08-29 | 6.02 | 6.19 | 0.46 | 8.03 | 408591.74 | 25068.15 | 13.69 |
| 2024-08-28 | 5.48 | 5.73 | 0.21 | 3.80 | 319140.70 | 18263.96 | 10.69 |
| 2024-08-27 | 5.56 | 5.52 | 0.06 | 1.10 | 218348.00 | 11993.51 | 7.32 |
| 2024-08-26 | 5.11 | 5.46 | 0.31 | 6.02 | 223369.48 | 11879.90 | 7.48 |
| 2024-08-23 | 5.26 | 5.15 | -0.32 | -5.85 | 199817.00 | 10289.63 | 6.69 |
| 2024-08-22 | 5.38 | 5.47 | 0.18 | 3.40 | 263058.66 | 14416.27 | 8.81 |
| 2024-08-21 | 5.28 | 5.29 | -0.10 | -1.86 | 211234.00 | 11306.12 | 7.08 |
| 2024-08-20 | 5.60 | 5.39 | -0.21 | -3.75 | 321507.00 | 17847.79 | 10.77 |
| 2024-08-19 | 6.35 | 5.60 | -1.40 | -20.00 | 463958.22 | 27614.25 | 15.54 |
| 2024-08-16 | 7.95 | 7.00 | -0.39 | -5.28 | 612254.79 | 47432.07 | 20.51 |
| 2024-08-15 | 6.30 | 7.39 | 1.23 | 19.97 | 368581.00 | 25709.39 | 12.35 |
| 2024-08-14 | 5.10 | 6.16 | 1.03 | 20.08 | 179872.14 | 10206.01 | 6.03 |
| 2024-08-13 | 5.00 | 5.13 | 0.08 | 1.58 | 34487.00 | 1742.32 | 1.16 |
| 2024-08-12 | 5.06 | 5.05 | -0.05 | -0.98 | 22607.50 | 1147.44 | 0.76 |
| 2024-08-09 | 5.20 | 5.10 | -0.02 | -0.39 | 27455.00 | 1413.49 | 0.92 |
| 2024-08-08 | 5.22 | 5.12 | -0.16 | -3.03 | 36836.00 | 1890.60 | 1.23 |
| 2024-08-07 | 5.11 | 5.28 | 0.17 | 3.33 | 45432.00 | 2368.38 | 1.52 |
| 2024-08-06 | 5.01 | 5.11 | 0.18 | 3.65 | 38256.53 | 1928.75 | 1.28 |
| 2024-08-05 | 5.13 | 4.93 | -0.27 | -5.19 | 50950.00 | 2591.29 | 1.71 |
| 2024-08-02 | 5.30 | 5.20 | -0.21 | -3.88 | 65901.00 | 3476.28 | 2.21 |
| 2024-08-01 | 5.46 | 5.41 | -0.15 | -2.70 | 95187.00 | 5149.10 | 3.19 |
| 2024-07-31 | 5.19 | 5.56 | 0.37 | 7.13 | 109778.00 | 6024.16 | 3.68 |
| 2024-07-30 | 5.13 | 5.19 | 0.06 | 1.17 | 27575.70 | 1419.42 | 0.92 |
| 2024-07-29 | 5.02 | 5.13 | 0.12 | 2.40 | 32564.00 | 1650.36 | 1.09 |
| 2024-07-26 | 4.92 | 5.01 | 0.11 | 2.25 | 23285.00 | 1160.28 | 0.78 |
| 2024-07-25 | 4.94 | 4.90 | -0.04 | -0.81 | 25132.00 | 1225.24 | 0.84 |
| 2024-07-24 | 4.99 | 4.94 | -0.05 | -1.00 | 35497.00 | 1756.96 | 1.19 |
| 2024-07-23 | 5.10 | 4.99 | -0.10 | -1.97 | 33375.00 | 1693.60 | 1.12 |
| 2024-07-22 | 4.93 | 5.09 | 0.18 | 3.67 | 38428.00 | 1940.53 | 1.29 |
| 2024-07-19 | 4.82 | 4.91 | 0.11 | 2.29 | 27276.00 | 1325.00 | 0.91 |
| 2024-07-18 | 4.93 | 4.80 | -0.14 | -2.83 | 46189.00 | 2192.37 | 1.55 |
| 2024-07-17 | 5.15 | 4.94 | -0.15 | -2.95 | 28346.00 | 1418.78 | 0.95 |
| 2024-07-16 | 5.03 | 5.09 | 0.04 | 0.79 | 22275.00 | 1127.61 | 0.75 |
| 2024-07-15 | 5.13 | 5.05 | -0.14 | -2.70 | 26973.00 | 1361.36 | 0.90 |
| 2024-07-12 | 5.36 | 5.19 | -0.10 | -1.89 | 25828.00 | 1348.46 | 0.87 |
| 2024-07-11 | 5.12 | 5.29 | 0.27 | 5.38 | 41016.99 | 2143.33 | 1.37 |
| 2024-07-10 | 5.10 | 5.02 | -0.12 | -2.34 | 30388.40 | 1533.01 | 1.02 |
| 2024-07-09 | 5.03 | 5.14 | 0.16 | 3.21 | 40125.00 | 2011.53 | 1.34 |
| 2024-07-08 | 5.17 | 4.98 | -0.22 | -4.23 | 36719.60 | 1847.77 | 1.23 |
| 2024-07-05 | 5.06 | 5.20 | 0.14 | 2.77 | 31387.00 | 1608.64 | 1.05 |
| 2024-07-04 | 5.28 | 5.06 | -0.22 | -4.17 | 25582.04 | 1315.89 | 0.86 |
| 2024-07-03 | 5.38 | 5.28 | -0.10 | -1.86 | 36837.00 | 1947.22 | 1.23 |
| 2024-07-02 | 5.35 | 5.38 | 0.18 | 3.46 | 42773.90 | 2299.01 | 1.43 |
| 2024-07-01 | 5.16 | 5.20 | -0.09 | -1.70 | 35556.00 | 1831.76 | 1.19 |
| 2024-06-28 | 5.26 | 5.29 | 0.00 | 0.00 | 38220.00 | 2055.04 | 1.28 |
| 2024-06-27 | 5.38 | 5.29 | -0.06 | -1.12 | 39977.00 | 2165.61 | 1.34 |
| 2024-06-26 | 5.05 | 5.35 | 0.30 | 5.94 | 33937.00 | 1765.34 | 1.14 |
| 2024-06-25 | 5.06 | 5.05 | 0.02 | 0.40 | 29839.18 | 1506.85 | 1.00 |
| 2024-06-24 | 5.37 | 5.03 | -0.34 | -6.33 | 33407.00 | 1706.40 | 1.12 |
| 2024-06-21 | 5.46 | 5.37 | -0.10 | -1.83 | 26365.70 | 1417.25 | 0.88 |
| 2024-06-20 | 5.63 | 5.47 | -0.15 | -2.67 | 35243.00 | 1944.74 | 1.18 |
| 2024-06-19 | 5.62 | 5.62 | 0.01 | 0.18 | 28119.00 | 1588.63 | 0.94 |
| 2024-06-18 | 5.43 | 5.61 | 0.23 | 4.28 | 34566.00 | 1921.34 | 1.16 |
| 2024-06-17 | 5.43 | 5.38 | -0.05 | -0.92 | 24211.00 | 1305.69 | 0.81 |
| 2024-06-14 | 5.32 | 5.43 | -0.01 | -0.18 | 24556.00 | 1327.76 | 0.82 |
| 2024-06-13 | 5.46 | 5.44 | -0.02 | -0.37 | 30978.74 | 1689.49 | 1.04 |
| 2024-06-12 | 5.29 | 5.46 | 0.16 | 3.02 | 32316.47 | 1756.51 | 1.08 |
| 2024-06-11 | 5.31 | 5.30 | -0.02 | -0.38 | 40728.15 | 2112.94 | 1.36 |
| 2024-06-07 | 5.17 | 5.32 | 0.26 | 5.14 | 50288.15 | 2660.24 | 1.68 |
| 2024-06-06 | 5.46 | 5.06 | -0.43 | -7.83 | 57627.39 | 2972.07 | 1.93 |
| 2024-06-05 | 5.49 | 5.49 | -0.06 | -1.08 | 48574.99 | 2675.81 | 1.63 |
| 2024-06-04 | 5.90 | 5.55 | -0.39 | -6.57 | 56047.00 | 3138.76 | 1.88 |
| 2024-06-03 | 6.23 | 5.94 | -0.23 | -3.73 | 34053.04 | 2043.62 | 1.14 |
| 2024-05-31 | 6.00 | 6.17 | 0.18 | 3.01 | 29005.00 | 1782.65 | 0.97 |
| 2024-05-30 | 5.98 | 5.99 | 0.02 | 0.34 | 28827.00 | 1713.43 | 0.97 |
| 2024-05-29 | 5.91 | 5.97 | 0.06 | 1.02 | 25243.00 | 1515.94 | 0.85 |
| 2024-05-28 | 6.02 | 5.91 | -0.11 | -1.83 | 25850.00 | 1535.05 | 0.87 |
| 2024-05-27 | 6.09 | 6.02 | -0.02 | -0.33 | 26972.00 | 1598.36 | 0.90 |
| 2024-05-24 | 6.18 | 6.04 | -0.11 | -1.79 | 27084.00 | 1653.07 | 0.91 |
| 2024-05-23 | 6.34 | 6.15 | -0.18 | -2.84 | 28492.00 | 1767.38 | 0.95 |
| 2024-05-22 | 6.30 | 6.33 | 0.03 | 0.48 | 22843.00 | 1444.95 | 0.77 |
| 2024-05-21 | 6.42 | 6.30 | -0.09 | -1.41 | 23096.00 | 1456.32 | 0.77 |
| 2024-05-20 | 6.47 | 6.39 | -0.06 | -0.93 | 29475.00 | 1885.86 | 0.99 |
| 2024-05-17 | 6.33 | 6.45 | 0.14 | 2.22 | 31144.47 | 1986.93 | 1.04 |
| 2024-05-16 | 6.21 | 6.31 | 0.12 | 1.94 | 30183.90 | 1911.86 | 1.01 |
| 2024-05-15 | 6.24 | 6.19 | -0.02 | -0.32 | 29535.00 | 1838.15 | 0.99 |
| 2024-05-14 | 6.18 | 6.21 | 0.18 | 2.99 | 32748.00 | 2029.80 | 1.10 |
| 2024-05-13 | 6.25 | 6.03 | -0.24 | -3.83 | 40614.99 | 2463.51 | 1.36 |
| 2024-05-10 | 6.51 | 6.27 | -0.21 | -3.24 | 33463.00 | 2121.66 | 1.12 |
日K线
周K线
月K线
