开尔新材(300234)股票信息
| 股票代码 | 300234 |
| 股票名称 | 开尔新材 |
| 最新价/元 | 5.13 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 10.32 |
| 买入/元 | 5.12 |
| 卖出/元 | 5.13 |
| 昨收/元 | 4.65 |
| 今开/元 | 5.49 |
| 最高/元 | 5.51 |
| 最低/元 | 4.76 |
| 成交量/手 | 313669.91 |
| 成交额/万 | 16074.77 |
| 股净值/元 | 34.20 |
| 市净率 | 2.31 |
| 总市值/万 | 258126.77 |
| 流通值/万 | 176465.35 |
| 换手率/% | 9.12 |
| 入市日期 | 2011-06-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
开尔新材(300234)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 | 5.49 | 5.13 | 0.48 | 10.32 | 313669.91 | 16074.77 | 9.12 |
| 2024-09-30 | 4.18 | 4.65 | 0.60 | 14.82 | 207440.08 | 9172.22 | 6.03 |
| 2024-09-27 | 3.92 | 4.05 | 0.17 | 4.38 | 100444.68 | 4019.29 | 2.92 |
| 2024-09-26 | 3.80 | 3.88 | 0.10 | 2.65 | 36894.62 | 1414.61 | 1.07 |
| 2024-09-25 | 3.81 | 3.78 | 0.01 | 0.27 | 50353.00 | 1927.16 | 1.46 |
| 2024-09-24 | 3.68 | 3.77 | 0.10 | 2.73 | 35343.20 | 1321.46 | 1.03 |
| 2024-09-23 | 3.68 | 3.67 | 0.00 | 0.00 | 20599.00 | 755.05 | 0.60 |
| 2024-09-20 | 3.70 | 3.67 | -0.02 | -0.54 | 25740.75 | 947.36 | 0.75 |
| 2024-09-19 | 3.61 | 3.69 | 0.11 | 3.07 | 34629.06 | 1269.67 | 1.01 |
| 2024-09-18 | 3.63 | 3.58 | -0.04 | -1.11 | 24273.00 | 866.65 | 0.71 |
| 2024-09-13 | 3.68 | 3.62 | -0.05 | -1.36 | 19488.00 | 709.02 | 0.57 |
| 2024-09-12 | 3.64 | 3.67 | 0.01 | 0.27 | 20326.00 | 748.88 | 0.59 |
| 2024-09-11 | 3.68 | 3.66 | -0.02 | -0.54 | 19544.00 | 717.41 | 0.57 |
| 2024-09-10 | 3.65 | 3.68 | 0.04 | 1.10 | 18849.90 | 689.58 | 0.55 |
| 2024-09-09 | 3.66 | 3.64 | 0.00 | 0.00 | 19664.00 | 719.05 | 0.57 |
| 2024-09-06 | 3.70 | 3.64 | -0.07 | -1.89 | 20010.00 | 736.20 | 0.58 |
| 2024-09-05 | 3.68 | 3.71 | 0.05 | 1.37 | 18188.00 | 674.01 | 0.53 |
| 2024-09-04 | 3.72 | 3.66 | -0.07 | -1.88 | 24229.00 | 892.12 | 0.70 |
| 2024-09-03 | 3.70 | 3.73 | 0.03 | 0.81 | 27623.81 | 1034.00 | 0.80 |
| 2024-09-02 | 3.75 | 3.70 | -0.06 | -1.60 | 30386.00 | 1140.47 | 0.88 |
| 2024-08-30 | 3.76 | 3.76 | 0.00 | 0.00 | 43262.00 | 1640.99 | 1.26 |
| 2024-08-29 | 3.69 | 3.76 | 0.06 | 1.62 | 23839.37 | 886.68 | 0.69 |
| 2024-08-28 | 3.63 | 3.70 | 0.04 | 1.09 | 25402.09 | 937.75 | 0.74 |
| 2024-08-27 | 3.70 | 3.66 | -0.04 | -1.08 | 21555.00 | 789.45 | 0.63 |
| 2024-08-26 | 3.58 | 3.70 | 0.11 | 3.06 | 32423.14 | 1191.07 | 0.94 |
| 2024-08-23 | 3.65 | 3.59 | -0.06 | -1.64 | 28586.00 | 1029.38 | 0.83 |
| 2024-08-22 | 3.76 | 3.65 | -0.09 | -2.41 | 26457.00 | 977.66 | 0.77 |
| 2024-08-21 | 3.67 | 3.74 | 0.05 | 1.36 | 27909.70 | 1031.94 | 0.81 |
| 2024-08-20 | 3.79 | 3.69 | -0.09 | -2.38 | 42759.45 | 1583.47 | 1.24 |
| 2024-08-19 | 3.75 | 3.78 | 0.02 | 0.53 | 31217.00 | 1181.42 | 0.91 |
| 2024-08-16 | 3.80 | 3.76 | -0.05 | -1.31 | 31105.50 | 1174.67 | 0.90 |
| 2024-08-15 | 3.77 | 3.81 | 0.03 | 0.79 | 31176.00 | 1180.24 | 0.91 |
| 2024-08-14 | 3.84 | 3.78 | -0.08 | -2.07 | 40134.62 | 1537.31 | 1.17 |
| 2024-08-13 | 3.76 | 3.86 | -0.07 | -1.78 | 72999.19 | 2778.95 | 2.12 |
| 2024-08-12 | 3.99 | 3.93 | 0.01 | 0.26 | 54116.81 | 2139.60 | 1.57 |
| 2024-08-09 | 3.90 | 3.92 | 0.03 | 0.77 | 37200.00 | 1463.61 | 1.08 |
| 2024-08-08 | 3.88 | 3.89 | 0.02 | 0.52 | 24833.00 | 963.42 | 0.72 |
| 2024-08-07 | 3.88 | 3.87 | -0.01 | -0.26 | 30234.00 | 1174.19 | 0.88 |
| 2024-08-06 | 3.82 | 3.88 | 0.08 | 2.11 | 34203.00 | 1319.12 | 0.99 |
| 2024-08-05 | 3.92 | 3.80 | -0.07 | -1.81 | 46674.00 | 1815.25 | 1.36 |
| 2024-08-02 | 3.93 | 3.87 | -0.07 | -1.78 | 24018.19 | 938.90 | 0.70 |
| 2024-08-01 | 3.96 | 3.94 | -0.02 | -0.51 | 28297.25 | 1116.88 | 0.82 |
| 2024-07-31 | 3.86 | 3.96 | 0.10 | 2.59 | 39730.44 | 1560.56 | 1.16 |
| 2024-07-30 | 3.83 | 3.86 | 0.02 | 0.52 | 22304.81 | 860.04 | 0.65 |
| 2024-07-29 | 3.82 | 3.84 | 0.02 | 0.52 | 21697.81 | 829.93 | 0.63 |
| 2024-07-26 | 3.75 | 3.82 | 0.07 | 1.87 | 27139.68 | 1031.98 | 0.79 |
| 2024-07-25 | 3.71 | 3.75 | 0.04 | 1.08 | 26250.62 | 978.82 | 0.76 |
| 2024-07-24 | 3.77 | 3.71 | -0.07 | -1.85 | 41367.25 | 1537.93 | 1.20 |
| 2024-07-23 | 3.83 | 3.78 | -0.05 | -1.31 | 26971.00 | 1035.09 | 0.78 |
| 2024-07-22 | 3.80 | 3.83 | 0.03 | 0.79 | 27203.00 | 1039.42 | 0.79 |
| 2024-07-19 | 3.77 | 3.80 | 0.03 | 0.80 | 24785.00 | 938.36 | 0.72 |
| 2024-07-18 | 3.78 | 3.77 | -0.05 | -1.31 | 36705.58 | 1373.41 | 1.07 |
| 2024-07-17 | 3.85 | 3.82 | -0.03 | -0.78 | 23319.81 | 895.17 | 0.68 |
| 2024-07-16 | 3.88 | 3.85 | -0.04 | -1.03 | 29591.62 | 1139.24 | 0.86 |
| 2024-07-15 | 3.96 | 3.89 | -0.08 | -2.02 | 28482.00 | 1111.02 | 0.83 |
| 2024-07-12 | 3.97 | 3.97 | -0.02 | -0.50 | 46632.63 | 1863.95 | 1.36 |
| 2024-07-11 | 3.90 | 3.99 | 0.16 | 4.18 | 57429.91 | 2263.18 | 1.67 |
| 2024-07-10 | 3.87 | 3.83 | -0.14 | -3.53 | 59925.75 | 2315.32 | 1.74 |
| 2024-07-09 | 3.82 | 3.97 | 0.14 | 3.66 | 82905.62 | 3242.48 | 2.41 |
| 2024-07-08 | 3.95 | 3.83 | -0.12 | -3.04 | 37561.38 | 1450.76 | 1.09 |
| 2024-07-05 | 3.86 | 3.95 | 0.06 | 1.54 | 29482.00 | 1150.95 | 0.86 |
| 2024-07-04 | 4.06 | 3.89 | -0.17 | -4.19 | 44415.13 | 1754.47 | 1.29 |
| 2024-07-03 | 4.10 | 4.06 | -0.04 | -0.98 | 33538.19 | 1367.43 | 0.97 |
| 2024-07-02 | 4.06 | 4.10 | 0.05 | 1.24 | 51469.03 | 2101.43 | 1.50 |
| 2024-07-01 | 3.96 | 4.05 | 0.08 | 2.02 | 41968.06 | 1681.32 | 1.22 |
| 2024-06-28 | 3.96 | 3.97 | 0.02 | 0.51 | 42844.22 | 1709.75 | 1.25 |
| 2024-06-27 | 3.92 | 3.95 | 0.00 | 0.00 | 46302.28 | 1843.90 | 1.35 |
| 2024-06-26 | 3.84 | 3.95 | 0.12 | 3.13 | 41471.88 | 1602.07 | 1.21 |
| 2024-06-25 | 3.81 | 3.83 | 0.03 | 0.79 | 33580.13 | 1289.77 | 0.98 |
| 2024-06-24 | 3.93 | 3.80 | -0.16 | -4.04 | 52774.43 | 2020.47 | 1.53 |
| 2024-06-21 | 3.96 | 3.96 | 0.01 | 0.25 | 36592.43 | 1456.05 | 1.06 |
| 2024-06-20 | 4.11 | 3.95 | -0.14 | -3.42 | 42549.02 | 1697.84 | 1.24 |
| 2024-06-19 | 4.05 | 4.09 | 0.04 | 0.99 | 49796.25 | 2028.98 | 1.45 |
| 2024-06-18 | 3.96 | 4.05 | 0.11 | 2.79 | 46405.64 | 1862.83 | 1.35 |
| 2024-06-17 | 4.00 | 3.94 | -0.07 | -1.75 | 41685.00 | 1649.60 | 1.21 |
| 2024-06-14 | 3.98 | 4.01 | 0.02 | 0.50 | 41353.00 | 1648.84 | 1.20 |
| 2024-06-13 | 4.04 | 3.99 | -0.03 | -0.75 | 44173.28 | 1763.40 | 1.28 |
| 2024-06-12 | 3.94 | 4.02 | 0.07 | 1.77 | 48050.00 | 1918.80 | 1.40 |
| 2024-06-11 | 3.99 | 3.95 | -0.04 | -1.00 | 52339.19 | 2053.19 | 1.52 |
| 2024-06-07 | 3.83 | 3.99 | 0.20 | 5.28 | 76268.75 | 3000.92 | 2.22 |
| 2024-06-06 | 4.02 | 3.79 | -0.21 | -5.25 | 104476.99 | 4030.81 | 3.04 |
| 2024-06-05 | 4.07 | 4.00 | -0.12 | -2.91 | 66187.19 | 2674.22 | 1.92 |
| 2024-06-04 | 4.18 | 4.12 | -0.11 | -2.60 | 102037.57 | 4150.44 | 2.97 |
| 2024-06-03 | 4.44 | 4.23 | -0.26 | -5.79 | 155505.50 | 6607.46 | 4.52 |
| 2024-05-31 | 4.58 | 4.49 | -0.17 | -3.65 | 157810.74 | 7074.74 | 4.59 |
| 2024-05-30 | 4.43 | 4.66 | 0.22 | 4.96 | 198470.12 | 9433.73 | 5.77 |
| 2024-05-29 | 4.43 | 4.44 | 0.01 | 0.23 | 32338.00 | 1446.14 | 0.94 |
| 2024-05-28 | 4.50 | 4.43 | -0.07 | -1.56 | 28542.00 | 1270.06 | 0.83 |
| 2024-05-27 | 4.50 | 4.50 | 0.02 | 0.45 | 49710.73 | 2208.73 | 1.45 |
| 2024-05-24 | 4.54 | 4.48 | -0.03 | -0.67 | 40372.25 | 1824.03 | 1.17 |
| 2024-05-23 | 4.64 | 4.51 | -0.12 | -2.59 | 53766.00 | 2442.41 | 1.56 |
| 2024-05-22 | 4.59 | 4.63 | 0.04 | 0.87 | 50081.25 | 2316.11 | 1.46 |
| 2024-05-21 | 4.73 | 4.59 | -0.14 | -2.96 | 55392.83 | 2554.75 | 1.61 |
| 2024-05-20 | 4.64 | 4.73 | 0.10 | 2.16 | 101693.90 | 4772.85 | 2.96 |
| 2024-05-17 | 4.62 | 4.63 | 0.02 | 0.43 | 70060.73 | 3224.40 | 2.04 |
| 2024-05-16 | 4.46 | 4.61 | 0.17 | 3.83 | 94541.73 | 4336.99 | 2.75 |
| 2024-05-15 | 4.48 | 4.44 | -0.05 | -1.11 | 33371.50 | 1488.00 | 0.97 |
| 2024-05-14 | 4.48 | 4.52 | 0.04 | 0.89 | 36097.00 | 1624.87 | 1.05 |
| 2024-05-13 | 4.51 | 4.48 | -0.08 | -1.75 | 51409.76 | 2307.71 | 1.49 |
| 2024-05-10 | 4.60 | 4.56 | -0.03 | -0.65 | 60468.73 | 2749.34 | 1.76 |
日K线
周K线
月K线
