永利股份(300230)股票信息
| 股票代码 | 300230 |
| 股票名称 | 永利股份 |
| 最新价/元 | 4.72 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 15.40 |
| 买入/元 | 4.72 |
| 卖出/元 | 4.73 |
| 昨收/元 | 4.09 |
| 今开/元 | 4.90 |
| 最高/元 | 4.90 |
| 最低/元 | 4.25 |
| 成交量/手 | 658916.96 |
| 成交额/万 | 30421.58 |
| 股净值/元 | 10.24 |
| 市净率 | 1.28 |
| 总市值/万 | 385249.25 |
| 流通值/万 | 298688.73 |
| 换手率/% | 10.41 |
| 入市日期 | 2011-06-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
永利股份(300230)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 | 4.90 | 4.72 | 0.63 | 15.40 | 658916.96 | 30421.58 | 10.41 |
| 2024-09-30 | 3.71 | 4.09 | 0.50 | 13.93 | 419346.84 | 16326.29 | 6.63 |
| 2024-09-27 | 3.51 | 3.59 | 0.14 | 4.06 | 164065.12 | 5814.55 | 2.59 |
| 2024-09-26 | 3.37 | 3.45 | 0.10 | 2.99 | 96462.76 | 3284.72 | 1.52 |
| 2024-09-25 | 3.34 | 3.35 | 0.03 | 0.90 | 120192.11 | 4061.55 | 1.90 |
| 2024-09-24 | 3.21 | 3.32 | 0.11 | 3.43 | 91935.01 | 3009.38 | 1.45 |
| 2024-09-23 | 3.18 | 3.21 | 0.02 | 0.63 | 63599.01 | 2034.77 | 1.01 |
| 2024-09-20 | 3.23 | 3.19 | -0.03 | -0.93 | 41886.01 | 1338.93 | 0.66 |
| 2024-09-19 | 3.14 | 3.22 | 0.10 | 3.21 | 68928.73 | 2196.52 | 1.09 |
| 2024-09-18 | 3.15 | 3.12 | -0.02 | -0.64 | 72996.20 | 2264.57 | 1.15 |
| 2024-09-13 | 3.18 | 3.14 | -0.04 | -1.26 | 52252.00 | 1652.78 | 0.83 |
| 2024-09-12 | 3.17 | 3.18 | 0.02 | 0.63 | 44642.00 | 1422.37 | 0.71 |
| 2024-09-11 | 3.19 | 3.16 | -0.04 | -1.25 | 45513.00 | 1443.26 | 0.72 |
| 2024-09-10 | 3.19 | 3.20 | 0.02 | 0.63 | 48526.44 | 1539.96 | 0.77 |
| 2024-09-09 | 3.18 | 3.18 | -0.01 | -0.31 | 53851.20 | 1716.98 | 0.85 |
| 2024-09-06 | 3.27 | 3.19 | -0.08 | -2.45 | 55595.00 | 1793.69 | 0.88 |
| 2024-09-05 | 3.25 | 3.27 | 0.01 | 0.31 | 51954.00 | 1700.29 | 0.82 |
| 2024-09-04 | 3.26 | 3.26 | -0.03 | -0.91 | 56830.00 | 1859.22 | 0.90 |
| 2024-09-03 | 3.24 | 3.29 | 0.01 | 0.31 | 50829.90 | 1670.78 | 0.80 |
| 2024-09-02 | 3.28 | 3.28 | -0.02 | -0.61 | 104351.60 | 3446.26 | 1.65 |
| 2024-08-30 | 3.27 | 3.30 | 0.05 | 1.54 | 113828.28 | 3747.30 | 1.80 |
| 2024-08-29 | 3.16 | 3.25 | 0.08 | 2.52 | 66706.00 | 2136.78 | 1.05 |
| 2024-08-28 | 3.12 | 3.17 | 0.06 | 1.93 | 41941.27 | 1322.14 | 0.66 |
| 2024-08-27 | 3.16 | 3.11 | -0.05 | -1.58 | 36477.00 | 1138.73 | 0.58 |
| 2024-08-26 | 3.08 | 3.16 | 0.08 | 2.60 | 48190.00 | 1511.15 | 0.76 |
| 2024-08-23 | 3.10 | 3.08 | -0.02 | -0.65 | 42100.00 | 1296.09 | 0.67 |
| 2024-08-22 | 3.16 | 3.10 | -0.06 | -1.90 | 45185.00 | 1409.12 | 0.71 |
| 2024-08-21 | 3.18 | 3.16 | -0.02 | -0.63 | 44728.00 | 1414.25 | 0.71 |
| 2024-08-20 | 3.26 | 3.18 | -0.09 | -2.75 | 63243.80 | 2020.13 | 1.00 |
| 2024-08-19 | 3.26 | 3.27 | 0.01 | 0.31 | 47486.73 | 1552.26 | 0.75 |
| 2024-08-16 | 3.28 | 3.26 | -0.01 | -0.31 | 50828.00 | 1656.67 | 0.80 |
| 2024-08-15 | 3.23 | 3.27 | 0.03 | 0.93 | 60480.00 | 1968.11 | 0.96 |
| 2024-08-14 | 3.27 | 3.24 | -0.02 | -0.61 | 32673.00 | 1061.82 | 0.52 |
| 2024-08-13 | 3.21 | 3.26 | 0.03 | 0.93 | 41853.00 | 1352.28 | 0.66 |
| 2024-08-12 | 3.26 | 3.23 | -0.01 | -0.31 | 46780.00 | 1512.00 | 0.74 |
| 2024-08-09 | 3.26 | 3.24 | 0.00 | 0.00 | 67690.24 | 2206.99 | 1.07 |
| 2024-08-08 | 3.21 | 3.24 | 0.03 | 0.94 | 67036.00 | 2161.41 | 1.06 |
| 2024-08-07 | 3.22 | 3.21 | -0.01 | -0.31 | 41098.00 | 1319.08 | 0.65 |
| 2024-08-06 | 3.19 | 3.22 | 0.06 | 1.90 | 48528.64 | 1554.56 | 0.77 |
| 2024-08-05 | 3.23 | 3.16 | -0.08 | -2.47 | 69642.64 | 2241.20 | 1.10 |
| 2024-08-02 | 3.27 | 3.24 | -0.04 | -1.22 | 71694.00 | 2337.53 | 1.13 |
| 2024-08-01 | 3.27 | 3.28 | 0.01 | 0.31 | 85166.24 | 2806.17 | 1.35 |
| 2024-07-31 | 3.16 | 3.27 | 0.10 | 3.16 | 81486.64 | 2638.53 | 1.29 |
| 2024-07-30 | 3.16 | 3.17 | 0.01 | 0.32 | 48071.00 | 1516.85 | 0.76 |
| 2024-07-29 | 3.15 | 3.16 | 0.01 | 0.32 | 44479.00 | 1402.26 | 0.70 |
| 2024-07-26 | 3.07 | 3.15 | 0.07 | 2.27 | 63048.00 | 1971.15 | 1.00 |
| 2024-07-25 | 3.01 | 3.08 | 0.04 | 1.32 | 59698.00 | 1828.49 | 0.94 |
| 2024-07-24 | 3.10 | 3.04 | -0.06 | -1.94 | 67376.28 | 2061.32 | 1.06 |
| 2024-07-23 | 3.13 | 3.10 | -0.05 | -1.59 | 66706.44 | 2097.72 | 1.05 |
| 2024-07-22 | 3.15 | 3.15 | 0.00 | 0.00 | 49809.00 | 1562.96 | 0.79 |
| 2024-07-19 | 3.15 | 3.15 | 0.00 | 0.00 | 50610.00 | 1594.66 | 0.80 |
| 2024-07-18 | 3.15 | 3.15 | -0.02 | -0.63 | 67139.00 | 2090.87 | 1.06 |
| 2024-07-17 | 3.23 | 3.17 | -0.07 | -2.16 | 70237.00 | 2235.70 | 1.11 |
| 2024-07-16 | 3.25 | 3.24 | -0.01 | -0.31 | 60255.92 | 1945.64 | 0.95 |
| 2024-07-15 | 3.32 | 3.25 | -0.08 | -2.40 | 63270.00 | 2055.72 | 1.00 |
| 2024-07-12 | 3.34 | 3.33 | -0.01 | -0.30 | 69323.48 | 2311.96 | 1.10 |
| 2024-07-11 | 3.28 | 3.34 | 0.12 | 3.73 | 76176.00 | 2522.47 | 1.20 |
| 2024-07-10 | 3.25 | 3.22 | -0.03 | -0.92 | 50876.00 | 1645.34 | 0.80 |
| 2024-07-09 | 3.19 | 3.25 | 0.05 | 1.56 | 78512.00 | 2517.51 | 1.24 |
| 2024-07-08 | 3.30 | 3.20 | -0.12 | -3.61 | 74997.00 | 2420.85 | 1.19 |
| 2024-07-05 | 3.27 | 3.32 | 0.05 | 1.53 | 65570.60 | 2156.12 | 1.04 |
| 2024-07-04 | 3.39 | 3.27 | -0.10 | -2.97 | 61576.96 | 2039.94 | 0.97 |
| 2024-07-03 | 3.43 | 3.37 | -0.05 | -1.46 | 59910.00 | 2034.06 | 0.95 |
| 2024-07-02 | 3.40 | 3.42 | 0.02 | 0.59 | 68773.30 | 2348.22 | 1.09 |
| 2024-07-01 | 3.35 | 3.40 | 0.04 | 1.19 | 77398.00 | 2609.64 | 1.22 |
| 2024-06-28 | 3.34 | 3.36 | 0.03 | 0.90 | 77122.64 | 2601.72 | 1.22 |
| 2024-06-27 | 3.37 | 3.33 | -0.04 | -1.19 | 85696.24 | 2875.99 | 1.35 |
| 2024-06-26 | 3.25 | 3.37 | 0.11 | 3.37 | 78430.64 | 2591.96 | 1.24 |
| 2024-06-25 | 3.22 | 3.26 | 0.03 | 0.93 | 115106.00 | 3749.06 | 1.82 |
| 2024-06-24 | 3.34 | 3.23 | -0.15 | -4.44 | 83059.00 | 2714.19 | 1.31 |
| 2024-06-21 | 3.38 | 3.38 | 0.01 | 0.30 | 63158.90 | 2132.23 | 1.00 |
| 2024-06-20 | 3.48 | 3.37 | -0.11 | -3.16 | 81349.80 | 2772.71 | 1.29 |
| 2024-06-19 | 3.48 | 3.48 | 0.01 | 0.29 | 86901.80 | 3016.80 | 1.37 |
| 2024-06-18 | 3.38 | 3.47 | 0.10 | 2.97 | 114019.00 | 3916.49 | 1.80 |
| 2024-06-17 | 3.42 | 3.37 | -0.05 | -1.46 | 85932.40 | 2910.91 | 1.36 |
| 2024-06-14 | 3.43 | 3.42 | -0.03 | -0.87 | 103200.00 | 3521.99 | 1.63 |
| 2024-06-13 | 3.49 | 3.45 | -0.06 | -1.71 | 147960.60 | 5121.61 | 2.34 |
| 2024-06-12 | 3.39 | 3.51 | 0.13 | 3.85 | 175354.00 | 6071.48 | 2.77 |
| 2024-06-11 | 3.42 | 3.38 | -0.06 | -1.74 | 99382.00 | 3339.50 | 1.57 |
| 2024-06-07 | 3.33 | 3.44 | 0.15 | 4.56 | 136531.12 | 4642.70 | 2.16 |
| 2024-06-06 | 3.45 | 3.29 | -0.15 | -4.36 | 160282.36 | 5330.99 | 2.53 |
| 2024-06-05 | 3.54 | 3.44 | -0.12 | -3.37 | 117089.20 | 4079.99 | 1.85 |
| 2024-06-04 | 3.65 | 3.56 | -0.10 | -2.73 | 158144.80 | 5591.87 | 2.50 |
| 2024-06-03 | 3.82 | 3.66 | -0.15 | -3.94 | 129027.40 | 4769.95 | 2.04 |
| 2024-05-31 | 3.80 | 3.81 | 0.02 | 0.53 | 66463.18 | 2525.34 | 1.05 |
| 2024-05-30 | 3.84 | 3.79 | -0.02 | -0.53 | 77920.08 | 2980.92 | 1.23 |
| 2024-05-29 | 3.92 | 3.93 | -0.01 | -0.25 | 88571.04 | 3482.29 | 1.40 |
| 2024-05-28 | 3.99 | 3.94 | -0.06 | -1.50 | 59707.80 | 2366.16 | 0.94 |
| 2024-05-27 | 3.99 | 4.00 | 0.03 | 0.76 | 57979.00 | 2289.27 | 0.92 |
| 2024-05-24 | 3.96 | 3.97 | 0.00 | 0.00 | 57230.50 | 2282.95 | 0.90 |
| 2024-05-23 | 4.05 | 3.97 | -0.10 | -2.46 | 72081.00 | 2876.84 | 1.14 |
| 2024-05-22 | 4.04 | 4.07 | 0.04 | 0.99 | 67097.40 | 2729.75 | 1.06 |
| 2024-05-21 | 4.10 | 4.03 | -0.08 | -1.95 | 96972.50 | 3918.57 | 1.53 |
| 2024-05-20 | 4.08 | 4.11 | 0.05 | 1.23 | 111985.00 | 4610.32 | 1.77 |
| 2024-05-17 | 4.03 | 4.06 | 0.06 | 1.50 | 76802.00 | 3093.42 | 1.21 |
| 2024-05-16 | 3.96 | 4.00 | 0.02 | 0.50 | 71973.24 | 2883.62 | 1.14 |
| 2024-05-15 | 4.02 | 3.98 | -0.03 | -0.75 | 63203.00 | 2526.97 | 1.00 |
| 2024-05-14 | 3.99 | 4.01 | 0.02 | 0.50 | 84711.96 | 3406.56 | 1.34 |
| 2024-05-13 | 4.06 | 3.99 | -0.09 | -2.21 | 115940.00 | 4652.41 | 1.83 |
| 2024-05-10 | 4.11 | 4.08 | -0.01 | -0.24 | 117248.00 | 4790.03 | 1.85 |
日K线
周K线
月K线
