金力泰(300225)股票信息
| 股票代码 | 300225 |
| 股票名称 | 金力泰 |
| 最新价/元 | 8.29 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 13.56 |
| 买入/元 | 8.29 |
| 卖出/元 | 8.30 |
| 昨收/元 | 7.30 |
| 今开/元 | 8.57 |
| 最高/元 | 8.65 |
| 最低/元 | 7.60 |
| 成交量/手 | 631996.14 |
| 成交额/万 | 51577.50 |
| 股净值/元 | 276.33 |
| 市净率 | 4.71 |
| 总市值/万 | 394131.13 |
| 流通值/万 | 393235.81 |
| 换手率/% | 13.32 |
| 入市日期 | 2011-05-31 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
金力泰(300225)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 | 8.57 | 8.29 | 0.99 | 13.56 | 631996.14 | 51577.50 | 13.32 |
| 2024-09-30 | 6.66 | 7.30 | 0.80 | 12.31 | 510625.28 | 35750.11 | 10.76 |
| 2024-09-27 | 6.30 | 6.50 | 0.30 | 4.84 | 343516.00 | 21807.80 | 7.24 |
| 2024-09-26 | 5.96 | 6.20 | 0.19 | 3.16 | 242341.93 | 14782.09 | 5.11 |
| 2024-09-25 | 5.85 | 6.01 | 0.07 | 1.18 | 272358.86 | 16468.68 | 5.74 |
| 2024-09-24 | 5.74 | 5.94 | 0.09 | 1.54 | 270815.92 | 15854.89 | 5.71 |
| 2024-09-23 | 5.95 | 5.85 | -0.22 | -3.62 | 242622.12 | 14231.45 | 5.11 |
| 2024-09-20 | 6.00 | 6.07 | 0.02 | 0.33 | 382994.35 | 22902.88 | 8.07 |
| 2024-09-19 | 5.70 | 6.05 | 0.08 | 1.34 | 478997.15 | 29546.58 | 10.10 |
| 2024-09-18 | 5.33 | 5.97 | 0.76 | 14.59 | 366662.87 | 21148.83 | 7.73 |
| 2024-09-13 | 5.31 | 5.21 | -0.07 | -1.33 | 36478.00 | 1912.82 | 0.77 |
| 2024-09-12 | 5.36 | 5.28 | -0.03 | -0.57 | 30825.00 | 1635.00 | 0.65 |
| 2024-09-11 | 5.35 | 5.31 | -0.04 | -0.75 | 35929.00 | 1916.79 | 0.76 |
| 2024-09-10 | 5.35 | 5.35 | 0.04 | 0.75 | 45393.00 | 2409.03 | 0.96 |
| 2024-09-09 | 5.26 | 5.31 | 0.05 | 0.95 | 46054.00 | 2436.21 | 0.97 |
| 2024-09-06 | 5.41 | 5.26 | -0.19 | -3.49 | 88388.09 | 4718.57 | 1.86 |
| 2024-09-05 | 5.49 | 5.45 | -0.03 | -0.55 | 64454.06 | 3509.89 | 1.36 |
| 2024-09-04 | 5.45 | 5.48 | -0.03 | -0.54 | 93421.61 | 5112.27 | 1.97 |
| 2024-09-03 | 5.35 | 5.51 | 0.06 | 1.10 | 125256.00 | 6870.62 | 2.64 |
| 2024-09-02 | 5.34 | 5.45 | 0.15 | 2.83 | 187230.00 | 10267.66 | 3.95 |
| 2024-08-30 | 5.22 | 5.30 | 0.05 | 0.95 | 115605.77 | 6121.40 | 2.44 |
| 2024-08-29 | 5.26 | 5.25 | -0.02 | -0.38 | 77086.77 | 4016.93 | 1.63 |
| 2024-08-28 | 5.20 | 5.27 | 0.01 | 0.19 | 104890.00 | 5527.99 | 2.21 |
| 2024-08-27 | 5.10 | 5.26 | 0.20 | 3.95 | 182140.09 | 9513.97 | 3.84 |
| 2024-08-26 | 4.86 | 5.06 | 0.16 | 3.27 | 62036.00 | 3121.27 | 1.31 |
| 2024-08-23 | 4.85 | 4.90 | 0.00 | 0.00 | 44930.00 | 2181.87 | 0.95 |
| 2024-08-22 | 4.96 | 4.90 | -0.09 | -1.80 | 40191.00 | 1986.95 | 0.85 |
| 2024-08-21 | 4.93 | 4.99 | 0.04 | 0.81 | 31385.00 | 1565.23 | 0.66 |
| 2024-08-20 | 5.06 | 4.95 | -0.10 | -1.98 | 58138.00 | 2891.03 | 1.23 |
| 2024-08-19 | 5.10 | 5.05 | -0.02 | -0.39 | 52838.00 | 2671.12 | 1.11 |
| 2024-08-16 | 5.10 | 5.07 | -0.01 | -0.20 | 56875.00 | 2889.72 | 1.20 |
| 2024-08-15 | 5.05 | 5.08 | 0.00 | 0.00 | 65503.00 | 3335.51 | 1.38 |
| 2024-08-14 | 5.10 | 5.08 | -0.02 | -0.39 | 53712.00 | 2741.51 | 1.13 |
| 2024-08-13 | 5.06 | 5.10 | 0.04 | 0.79 | 49375.00 | 2503.66 | 1.04 |
| 2024-08-12 | 5.09 | 5.06 | -0.03 | -0.59 | 52484.00 | 2664.46 | 1.11 |
| 2024-08-09 | 5.07 | 5.09 | 0.04 | 0.79 | 68255.00 | 3495.63 | 1.44 |
| 2024-08-08 | 5.10 | 5.05 | -0.02 | -0.39 | 46946.00 | 2373.29 | 0.99 |
| 2024-08-07 | 5.10 | 5.07 | -0.04 | -0.78 | 43149.00 | 2201.93 | 0.91 |
| 2024-08-06 | 5.02 | 5.11 | 0.12 | 2.41 | 59390.36 | 3013.00 | 1.25 |
| 2024-08-05 | 5.12 | 4.99 | -0.20 | -3.85 | 100855.00 | 5133.58 | 2.13 |
| 2024-08-02 | 5.25 | 5.19 | -0.09 | -1.71 | 87489.00 | 4580.76 | 1.84 |
| 2024-08-01 | 5.26 | 5.28 | 0.01 | 0.19 | 81491.36 | 4296.67 | 1.72 |
| 2024-07-31 | 5.13 | 5.27 | 0.14 | 2.73 | 99199.36 | 5178.51 | 2.09 |
| 2024-07-30 | 5.05 | 5.13 | 0.04 | 0.79 | 63862.00 | 3258.49 | 1.35 |
| 2024-07-29 | 5.12 | 5.09 | -0.03 | -0.59 | 71305.00 | 3651.22 | 1.50 |
| 2024-07-26 | 5.09 | 5.12 | 0.05 | 0.99 | 63681.00 | 3245.54 | 1.34 |
| 2024-07-25 | 4.94 | 5.07 | 0.07 | 1.40 | 74731.00 | 3760.27 | 1.58 |
| 2024-07-24 | 5.07 | 5.00 | -0.04 | -0.79 | 81090.00 | 4070.06 | 1.71 |
| 2024-07-23 | 5.18 | 5.04 | -0.15 | -2.89 | 90704.77 | 4643.66 | 1.91 |
| 2024-07-22 | 5.28 | 5.19 | -0.08 | -1.52 | 109296.00 | 5706.04 | 2.30 |
| 2024-07-19 | 5.17 | 5.27 | 0.09 | 1.74 | 154925.35 | 8164.75 | 3.27 |
| 2024-07-18 | 5.20 | 5.18 | -0.07 | -1.33 | 152579.60 | 7808.12 | 3.22 |
| 2024-07-17 | 5.42 | 5.25 | -0.17 | -3.14 | 173329.00 | 9110.34 | 3.65 |
| 2024-07-16 | 5.52 | 5.42 | -0.10 | -1.81 | 182097.51 | 9844.00 | 3.84 |
| 2024-07-15 | 5.65 | 5.52 | -0.09 | -1.60 | 167191.00 | 9323.59 | 3.52 |
| 2024-07-12 | 5.76 | 5.61 | -0.24 | -4.10 | 224404.98 | 12713.27 | 4.73 |
| 2024-07-11 | 5.83 | 5.85 | 0.00 | 0.00 | 358161.98 | 20637.80 | 7.55 |
| 2024-07-10 | 5.56 | 5.85 | 0.36 | 6.56 | 446356.17 | 25787.21 | 9.41 |
| 2024-07-09 | 5.24 | 5.49 | 0.54 | 10.91 | 334442.10 | 17746.71 | 7.05 |
| 2024-07-08 | 4.88 | 4.95 | 0.06 | 1.23 | 104168.00 | 5121.42 | 2.20 |
| 2024-07-05 | 4.88 | 4.89 | 0.05 | 1.03 | 45978.00 | 2232.89 | 0.97 |
| 2024-07-04 | 4.96 | 4.84 | -0.11 | -2.22 | 67820.04 | 3299.72 | 1.43 |
| 2024-07-03 | 5.02 | 4.95 | -0.05 | -1.00 | 55460.00 | 2784.49 | 1.17 |
| 2024-07-02 | 4.92 | 5.00 | 0.03 | 0.60 | 67944.24 | 3417.03 | 1.43 |
| 2024-07-01 | 4.93 | 4.97 | 0.06 | 1.22 | 53399.00 | 2633.98 | 1.13 |
| 2024-06-28 | 4.99 | 4.91 | -0.09 | -1.80 | 100212.00 | 4978.99 | 2.11 |
| 2024-06-27 | 5.12 | 5.00 | -0.18 | -3.48 | 97591.00 | 4994.75 | 2.06 |
| 2024-06-26 | 5.18 | 5.18 | -0.04 | -0.77 | 137274.00 | 7030.40 | 2.89 |
| 2024-06-25 | 4.92 | 5.22 | 0.37 | 7.63 | 194110.00 | 10000.87 | 4.09 |
| 2024-06-24 | 4.99 | 4.85 | -0.18 | -3.58 | 76590.00 | 3732.25 | 1.61 |
| 2024-06-21 | 5.13 | 5.03 | -0.07 | -1.37 | 61707.00 | 3133.64 | 1.30 |
| 2024-06-20 | 5.35 | 5.10 | -0.25 | -4.67 | 112343.11 | 5806.19 | 2.37 |
| 2024-06-19 | 5.21 | 5.35 | 0.15 | 2.89 | 149130.00 | 7927.02 | 3.14 |
| 2024-06-18 | 4.88 | 5.20 | 0.32 | 6.56 | 140700.00 | 7221.08 | 2.97 |
| 2024-06-17 | 5.01 | 4.88 | -0.09 | -1.81 | 59779.00 | 2937.86 | 1.26 |
| 2024-06-14 | 5.03 | 4.97 | -0.05 | -1.00 | 46053.00 | 2294.53 | 0.97 |
| 2024-06-13 | 5.13 | 5.02 | -0.10 | -1.95 | 59937.00 | 3046.52 | 1.26 |
| 2024-06-12 | 5.05 | 5.12 | 0.05 | 0.99 | 57873.00 | 2957.43 | 1.22 |
| 2024-06-11 | 5.04 | 5.07 | 0.01 | 0.20 | 60958.00 | 3055.73 | 1.29 |
| 2024-06-07 | 4.95 | 5.06 | 0.15 | 3.06 | 64877.00 | 3260.92 | 1.37 |
| 2024-06-06 | 5.07 | 4.91 | -0.15 | -2.96 | 128500.00 | 6322.31 | 2.71 |
| 2024-06-05 | 5.10 | 5.06 | -0.08 | -1.56 | 70840.00 | 3611.07 | 1.49 |
| 2024-06-04 | 5.18 | 5.14 | -0.05 | -0.96 | 81346.00 | 4142.49 | 1.71 |
| 2024-06-03 | 5.38 | 5.19 | -0.24 | -4.42 | 121330.60 | 6325.28 | 2.56 |
| 2024-05-31 | 5.29 | 5.43 | 0.10 | 1.88 | 117116.00 | 6408.93 | 2.47 |
| 2024-05-30 | 5.35 | 5.33 | -0.01 | -0.19 | 42614.00 | 2277.94 | 0.90 |
| 2024-05-29 | 5.39 | 5.34 | 0.00 | 0.00 | 48305.00 | 2580.99 | 1.02 |
| 2024-05-28 | 5.39 | 5.34 | -0.10 | -1.84 | 88268.00 | 4806.69 | 1.86 |
| 2024-05-27 | 5.33 | 5.44 | 0.11 | 2.06 | 69030.00 | 3714.59 | 1.46 |
| 2024-05-24 | 5.46 | 5.33 | -0.13 | -2.38 | 51200.00 | 2753.24 | 1.08 |
| 2024-05-23 | 5.56 | 5.46 | -0.08 | -1.44 | 61425.00 | 3363.82 | 1.29 |
| 2024-05-22 | 5.49 | 5.54 | 0.05 | 0.91 | 66388.00 | 3670.78 | 1.40 |
| 2024-05-21 | 5.67 | 5.49 | -0.13 | -2.31 | 100717.00 | 5532.29 | 2.12 |
| 2024-05-20 | 5.78 | 5.62 | -0.12 | -2.09 | 103342.60 | 5840.91 | 2.18 |
| 2024-05-17 | 5.83 | 5.74 | -0.07 | -1.21 | 91609.00 | 5253.14 | 1.93 |
| 2024-05-16 | 5.83 | 5.81 | 0.01 | 0.17 | 62914.00 | 3689.22 | 1.33 |
| 2024-05-15 | 5.84 | 5.80 | -0.01 | -0.17 | 62170.00 | 3635.56 | 1.31 |
| 2024-05-14 | 5.77 | 5.81 | 0.03 | 0.52 | 64656.00 | 3784.70 | 1.36 |
| 2024-05-13 | 5.86 | 5.78 | -0.10 | -1.70 | 84583.00 | 4888.40 | 1.78 |
| 2024-05-10 | 5.99 | 5.88 | -0.11 | -1.84 | 93374.00 | 5508.36 | 1.97 |
日K线
周K线
月K线
