雅本化学(300261)股票信息
| 股票代码 | 300261 |
| 股票名称 | 雅本化学 |
| 最新价/元 | 7.96 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 14.20 |
| 买入/元 | 7.95 |
| 卖出/元 | 7.96 |
| 昨收/元 | 6.97 |
| 今开/元 | 8.28 |
| 最高/元 | 8.30 |
| 最低/元 | 7.36 |
| 成交量/手 | 672612.50 |
| 成交额/万 | 52880.91 |
| 股净值/元 | -92.34 |
| 市净率 | 3.39 |
| 总市值/万 | 766794.34 |
| 流通值/万 | 745109.71 |
| 换手率/% | 7.19 |
| 入市日期 | 2011-09-06 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
雅本化学(300261)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 | 8.28 | 7.96 | 0.99 | 14.20 | 672612.50 | 52880.91 | 7.19 |
| 2024-09-30 | 6.20 | 6.97 | 0.94 | 15.59 | 578413.57 | 38322.51 | 6.18 |
| 2024-09-27 | 5.80 | 6.03 | 0.38 | 6.73 | 284448.55 | 16807.35 | 3.04 |
| 2024-09-26 | 5.50 | 5.65 | 0.14 | 2.54 | 162387.00 | 9049.31 | 1.73 |
| 2024-09-25 | 5.54 | 5.51 | 0.02 | 0.36 | 188043.00 | 10471.76 | 2.01 |
| 2024-09-24 | 5.39 | 5.49 | 0.11 | 2.05 | 141433.33 | 7705.22 | 1.51 |
| 2024-09-23 | 5.34 | 5.38 | 0.09 | 1.70 | 86381.00 | 4634.54 | 0.92 |
| 2024-09-20 | 5.35 | 5.29 | -0.06 | -1.12 | 64999.00 | 3436.60 | 0.69 |
| 2024-09-19 | 5.21 | 5.35 | 0.16 | 3.08 | 96390.07 | 5125.02 | 1.03 |
| 2024-09-18 | 5.26 | 5.19 | -0.07 | -1.33 | 66840.00 | 3473.50 | 0.71 |
| 2024-09-13 | 5.33 | 5.26 | -0.04 | -0.76 | 51035.33 | 2686.86 | 0.55 |
| 2024-09-12 | 5.35 | 5.30 | -0.01 | -0.19 | 66210.28 | 3545.37 | 0.71 |
| 2024-09-11 | 5.24 | 5.31 | 0.01 | 0.19 | 50922.00 | 2698.28 | 0.54 |
| 2024-09-10 | 5.31 | 5.30 | 0.02 | 0.38 | 72021.50 | 3782.04 | 0.77 |
| 2024-09-09 | 5.25 | 5.28 | 0.02 | 0.38 | 62743.95 | 3331.58 | 0.67 |
| 2024-09-06 | 5.33 | 5.26 | -0.10 | -1.87 | 60856.00 | 3226.55 | 0.65 |
| 2024-09-05 | 5.29 | 5.36 | 0.05 | 0.94 | 68953.00 | 3689.09 | 0.74 |
| 2024-09-04 | 5.33 | 5.31 | -0.04 | -0.75 | 64691.33 | 3448.12 | 0.69 |
| 2024-09-03 | 5.41 | 5.35 | -0.04 | -0.74 | 86343.00 | 4646.82 | 0.92 |
| 2024-09-02 | 5.48 | 5.39 | -0.07 | -1.28 | 111854.00 | 6121.70 | 1.19 |
| 2024-08-30 | 5.36 | 5.46 | 0.10 | 1.87 | 126624.86 | 6906.11 | 1.35 |
| 2024-08-29 | 5.30 | 5.36 | 0.10 | 1.90 | 90699.10 | 4832.06 | 0.97 |
| 2024-08-28 | 5.29 | 5.26 | -0.06 | -1.13 | 86832.04 | 4585.20 | 0.93 |
| 2024-08-27 | 5.24 | 5.32 | 0.05 | 0.95 | 122962.94 | 6586.43 | 1.31 |
| 2024-08-26 | 5.22 | 5.27 | 0.05 | 0.96 | 82830.33 | 4379.26 | 0.88 |
| 2024-08-23 | 5.28 | 5.22 | -0.09 | -1.70 | 94423.00 | 4951.07 | 1.01 |
| 2024-08-22 | 5.51 | 5.31 | -0.25 | -4.50 | 147428.69 | 7935.92 | 1.57 |
| 2024-08-21 | 5.51 | 5.56 | 0.05 | 0.91 | 126751.69 | 7007.92 | 1.35 |
| 2024-08-20 | 5.67 | 5.51 | -0.11 | -1.96 | 142658.24 | 7958.55 | 1.52 |
| 2024-08-19 | 5.85 | 5.62 | -0.41 | -6.80 | 273379.54 | 15629.11 | 2.92 |
| 2024-08-16 | 5.91 | 6.03 | 0.22 | 3.79 | 405553.52 | 23966.25 | 4.33 |
| 2024-08-15 | 5.92 | 5.81 | -0.10 | -1.69 | 358129.23 | 21401.96 | 3.82 |
| 2024-08-14 | 6.10 | 5.91 | -0.22 | -3.59 | 306876.61 | 18267.41 | 3.27 |
| 2024-08-13 | 6.13 | 6.13 | -0.13 | -2.08 | 519174.42 | 31995.13 | 5.54 |
| 2024-08-12 | 5.55 | 6.26 | 0.74 | 13.41 | 703007.68 | 42762.60 | 7.50 |
| 2024-08-09 | 5.70 | 5.52 | -0.36 | -6.12 | 320187.55 | 18017.97 | 3.42 |
| 2024-08-08 | 5.31 | 5.88 | 0.56 | 10.53 | 496407.35 | 29166.18 | 5.30 |
| 2024-08-07 | 5.37 | 5.32 | -0.07 | -1.30 | 70682.00 | 3763.59 | 0.75 |
| 2024-08-06 | 5.30 | 5.39 | 0.15 | 2.86 | 92885.00 | 4953.48 | 0.99 |
| 2024-08-05 | 5.40 | 5.24 | -0.19 | -3.50 | 130465.41 | 6968.93 | 1.39 |
| 2024-08-02 | 5.22 | 5.43 | 0.12 | 2.26 | 219871.41 | 12046.31 | 2.35 |
| 2024-08-01 | 5.30 | 5.31 | 0.04 | 0.76 | 121074.38 | 6495.82 | 1.29 |
| 2024-07-31 | 5.04 | 5.27 | 0.23 | 4.56 | 108003.38 | 5601.22 | 1.15 |
| 2024-07-30 | 4.98 | 5.04 | 0.04 | 0.80 | 46035.00 | 2315.88 | 0.49 |
| 2024-07-29 | 5.02 | 5.00 | -0.01 | -0.20 | 48605.00 | 2422.39 | 0.52 |
| 2024-07-26 | 4.97 | 5.01 | 0.07 | 1.42 | 43350.94 | 2171.38 | 0.46 |
| 2024-07-25 | 4.88 | 4.94 | 0.03 | 0.61 | 56233.00 | 2768.66 | 0.60 |
| 2024-07-24 | 5.02 | 4.91 | -0.14 | -2.77 | 62242.00 | 3083.09 | 0.66 |
| 2024-07-23 | 5.14 | 5.05 | -0.10 | -1.94 | 51226.38 | 2625.86 | 0.55 |
| 2024-07-22 | 5.13 | 5.15 | 0.02 | 0.39 | 51444.00 | 2645.80 | 0.55 |
| 2024-07-19 | 5.08 | 5.13 | 0.02 | 0.39 | 62668.00 | 3206.09 | 0.67 |
| 2024-07-18 | 5.08 | 5.11 | 0.01 | 0.20 | 75479.38 | 3812.01 | 0.81 |
| 2024-07-17 | 5.09 | 5.10 | 0.02 | 0.39 | 51902.15 | 2648.56 | 0.55 |
| 2024-07-16 | 5.14 | 5.08 | -0.04 | -0.78 | 59208.00 | 3014.04 | 0.63 |
| 2024-07-15 | 5.20 | 5.12 | -0.13 | -2.48 | 67981.59 | 3497.35 | 0.73 |
| 2024-07-12 | 5.39 | 5.25 | -0.07 | -1.32 | 71353.50 | 3766.11 | 0.76 |
| 2024-07-11 | 5.19 | 5.32 | 0.20 | 3.91 | 99280.00 | 5249.47 | 1.06 |
| 2024-07-10 | 5.21 | 5.12 | -0.09 | -1.73 | 66351.15 | 3432.75 | 0.71 |
| 2024-07-09 | 5.22 | 5.21 | -0.01 | -0.19 | 99668.08 | 5130.24 | 1.06 |
| 2024-07-08 | 5.40 | 5.22 | -0.16 | -2.97 | 71939.00 | 3776.09 | 0.77 |
| 2024-07-05 | 5.25 | 5.38 | 0.11 | 2.09 | 78214.00 | 4180.83 | 0.83 |
| 2024-07-04 | 5.46 | 5.27 | -0.23 | -4.18 | 102988.00 | 5501.66 | 1.10 |
| 2024-07-03 | 5.38 | 5.50 | 0.09 | 1.66 | 138481.00 | 7621.72 | 1.48 |
| 2024-07-02 | 5.40 | 5.41 | -0.01 | -0.19 | 79148.00 | 4292.83 | 0.84 |
| 2024-07-01 | 5.27 | 5.42 | 0.12 | 2.26 | 85274.50 | 4571.57 | 0.91 |
| 2024-06-28 | 5.25 | 5.30 | -0.01 | -0.19 | 65742.57 | 3513.99 | 0.70 |
| 2024-06-27 | 5.40 | 5.31 | -0.18 | -3.28 | 80618.00 | 4324.76 | 0.86 |
| 2024-06-26 | 5.28 | 5.49 | 0.15 | 2.81 | 83297.56 | 4479.54 | 0.89 |
| 2024-06-25 | 5.26 | 5.34 | 0.00 | 0.00 | 77047.37 | 4133.88 | 0.82 |
| 2024-06-24 | 5.52 | 5.34 | -0.28 | -4.98 | 104316.00 | 5657.48 | 1.11 |
| 2024-06-21 | 5.71 | 5.62 | -0.11 | -1.92 | 85238.00 | 4813.47 | 0.91 |
| 2024-06-20 | 5.75 | 5.73 | 0.02 | 0.35 | 132085.99 | 7615.02 | 1.41 |
| 2024-06-19 | 5.79 | 5.71 | -0.05 | -0.87 | 96271.00 | 5563.10 | 1.03 |
| 2024-06-18 | 5.65 | 5.76 | 0.14 | 2.49 | 95234.00 | 5460.72 | 1.02 |
| 2024-06-17 | 5.61 | 5.62 | -0.05 | -0.88 | 63591.00 | 3586.78 | 0.68 |
| 2024-06-14 | 5.75 | 5.67 | -0.06 | -1.05 | 93740.00 | 5287.84 | 1.00 |
| 2024-06-13 | 5.86 | 5.73 | -0.13 | -2.22 | 108628.00 | 6269.37 | 1.16 |
| 2024-06-12 | 5.70 | 5.86 | 0.13 | 2.27 | 121348.66 | 7104.17 | 1.29 |
| 2024-06-11 | 5.62 | 5.73 | 0.03 | 0.53 | 77352.00 | 4390.94 | 0.83 |
| 2024-06-07 | 5.65 | 5.70 | 0.12 | 2.15 | 94657.54 | 5396.40 | 1.01 |
| 2024-06-06 | 5.82 | 5.58 | -0.27 | -4.62 | 169400.76 | 9638.91 | 1.81 |
| 2024-06-05 | 6.02 | 5.85 | -0.17 | -2.82 | 93682.30 | 5533.35 | 1.00 |
| 2024-06-04 | 5.99 | 6.02 | -0.07 | -1.15 | 153073.94 | 9082.30 | 1.63 |
| 2024-06-03 | 6.40 | 6.09 | -0.35 | -5.44 | 258372.65 | 15918.41 | 2.76 |
| 2024-05-31 | 6.46 | 6.44 | -0.14 | -2.13 | 214169.00 | 13826.47 | 2.29 |
| 2024-05-30 | 6.46 | 6.58 | 0.11 | 1.70 | 325063.86 | 21680.72 | 3.47 |
| 2024-05-29 | 6.60 | 6.47 | -0.20 | -3.00 | 192712.94 | 12525.28 | 2.06 |
| 2024-05-28 | 6.75 | 6.67 | -0.13 | -1.91 | 368938.02 | 24390.43 | 3.94 |
| 2024-05-27 | 6.27 | 6.80 | 0.64 | 10.39 | 552605.53 | 36650.80 | 5.90 |
| 2024-05-24 | 6.24 | 6.16 | -0.03 | -0.49 | 117002.00 | 7261.52 | 1.25 |
| 2024-05-23 | 6.40 | 6.19 | -0.26 | -4.03 | 200130.00 | 12510.36 | 2.14 |
| 2024-05-22 | 6.55 | 6.45 | -0.05 | -0.77 | 132601.15 | 8581.89 | 1.42 |
| 2024-05-21 | 6.69 | 6.50 | -0.20 | -2.99 | 181344.00 | 11834.66 | 1.94 |
| 2024-05-20 | 6.41 | 6.70 | 0.21 | 3.24 | 298070.00 | 19704.74 | 3.18 |
| 2024-05-17 | 6.50 | 6.49 | 0.00 | 0.00 | 191387.70 | 12391.56 | 2.04 |
| 2024-05-16 | 6.61 | 6.49 | -0.12 | -1.82 | 234620.70 | 15306.21 | 2.50 |
| 2024-05-15 | 6.62 | 6.61 | -0.10 | -1.49 | 230959.94 | 15208.35 | 2.46 |
| 2024-05-14 | 6.81 | 6.71 | -0.28 | -4.01 | 415576.64 | 28278.61 | 4.43 |
| 2024-05-13 | 6.76 | 6.99 | 0.13 | 1.90 | 497450.37 | 35264.63 | 5.31 |
| 2024-05-10 | 6.97 | 6.86 | -0.17 | -2.42 | 500300.26 | 35227.35 | 5.34 |
日K线
周K线
月K线
