百纳千成(300291)股票信息
| 股票代码 | 300291 |
| 股票名称 | 百纳千成 |
| 最新价/元 | 5.77 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 10.75 |
| 买入/元 | 5.77 |
| 卖出/元 | 5.78 |
| 昨收/元 | 5.21 |
| 今开/元 | 6.10 |
| 最高/元 | 6.13 |
| 最低/元 | 5.21 |
| 成交量/手 | 840342.90 |
| 成交额/万 | 47409.43 |
| 股净值/元 | -28.97 |
| 市净率 | 1.54 |
| 总市值/万 | 543470.33 |
| 流通值/万 | 536020.72 |
| 换手率/% | 9.05 |
| 入市日期 | 2012-02-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
百纳千成(300291)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 | 6.10 | 5.77 | 0.56 | 10.75 | 840342.90 | 47409.43 | 9.05 |
| 2024-09-30 | 4.72 | 5.21 | 0.64 | 14.00 | 624698.07 | 31062.92 | 6.72 |
| 2024-09-27 | 4.39 | 4.57 | 0.23 | 5.30 | 336348.00 | 15105.31 | 3.62 |
| 2024-09-26 | 4.24 | 4.34 | 0.11 | 2.60 | 214973.00 | 9218.32 | 2.31 |
| 2024-09-25 | 4.19 | 4.23 | 0.08 | 1.93 | 265974.00 | 11374.85 | 2.86 |
| 2024-09-24 | 4.03 | 4.15 | 0.13 | 3.23 | 187694.00 | 7672.21 | 2.02 |
| 2024-09-23 | 3.99 | 4.02 | 0.03 | 0.75 | 99799.59 | 4002.44 | 1.07 |
| 2024-09-20 | 3.96 | 3.99 | 0.01 | 0.25 | 132702.00 | 5302.14 | 1.43 |
| 2024-09-19 | 3.85 | 3.98 | 0.15 | 3.92 | 172232.00 | 6791.92 | 1.85 |
| 2024-09-18 | 3.86 | 3.83 | -0.06 | -1.54 | 101586.00 | 3886.95 | 1.09 |
| 2024-09-13 | 3.95 | 3.89 | -0.07 | -1.77 | 106331.64 | 4172.46 | 1.14 |
| 2024-09-12 | 3.94 | 3.96 | 0.02 | 0.51 | 106098.00 | 4226.30 | 1.14 |
| 2024-09-11 | 3.99 | 3.94 | -0.09 | -2.23 | 102367.00 | 4055.16 | 1.10 |
| 2024-09-10 | 3.99 | 4.03 | 0.05 | 1.26 | 117602.33 | 4653.67 | 1.27 |
| 2024-09-09 | 3.98 | 3.98 | -0.01 | -0.25 | 82018.59 | 3262.67 | 0.88 |
| 2024-09-06 | 4.06 | 3.99 | -0.08 | -1.97 | 100029.04 | 4029.03 | 1.08 |
| 2024-09-05 | 3.93 | 4.07 | 0.12 | 3.04 | 163021.15 | 6576.67 | 1.75 |
| 2024-09-04 | 3.97 | 3.95 | -0.05 | -1.25 | 98309.33 | 3890.77 | 1.06 |
| 2024-09-03 | 3.98 | 4.00 | 0.06 | 1.52 | 126601.00 | 5047.47 | 1.36 |
| 2024-09-02 | 4.14 | 3.94 | -0.21 | -5.06 | 211345.06 | 8505.60 | 2.28 |
| 2024-08-30 | 3.88 | 4.15 | 0.25 | 6.41 | 314705.93 | 12885.41 | 3.39 |
| 2024-08-29 | 3.89 | 3.90 | 0.00 | 0.00 | 109193.07 | 4227.90 | 1.18 |
| 2024-08-28 | 3.81 | 3.90 | 0.07 | 1.83 | 114668.00 | 4428.43 | 1.23 |
| 2024-08-27 | 3.92 | 3.83 | -0.10 | -2.55 | 107470.00 | 4155.63 | 1.16 |
| 2024-08-26 | 3.93 | 3.93 | 0.00 | 0.00 | 98690.00 | 3874.25 | 1.06 |
| 2024-08-23 | 3.93 | 3.93 | -0.05 | -1.26 | 133849.01 | 5257.34 | 1.44 |
| 2024-08-22 | 4.17 | 3.98 | -0.18 | -4.33 | 220207.00 | 8947.44 | 2.37 |
| 2024-08-21 | 4.30 | 4.16 | -0.22 | -5.02 | 302960.90 | 12841.74 | 3.26 |
| 2024-08-20 | 4.29 | 4.38 | 0.07 | 1.62 | 341130.50 | 14860.05 | 3.67 |
| 2024-08-19 | 4.27 | 4.31 | 0.04 | 0.94 | 277062.50 | 12004.07 | 2.98 |
| 2024-08-16 | 4.30 | 4.27 | -0.04 | -0.93 | 169376.50 | 7218.49 | 1.82 |
| 2024-08-15 | 4.15 | 4.31 | 0.14 | 3.36 | 256535.50 | 10946.38 | 2.76 |
| 2024-08-14 | 4.05 | 4.17 | 0.12 | 2.96 | 218669.00 | 9085.35 | 2.35 |
| 2024-08-13 | 4.03 | 4.05 | 0.02 | 0.50 | 89919.00 | 3607.63 | 0.97 |
| 2024-08-12 | 4.10 | 4.03 | -0.06 | -1.47 | 132985.00 | 5385.24 | 1.43 |
| 2024-08-09 | 4.20 | 4.09 | -0.16 | -3.77 | 207252.02 | 8607.43 | 2.23 |
| 2024-08-08 | 4.12 | 4.25 | 0.10 | 2.41 | 300890.00 | 12731.82 | 3.24 |
| 2024-08-07 | 4.14 | 4.15 | -0.01 | -0.24 | 114679.00 | 4768.47 | 1.23 |
| 2024-08-06 | 4.10 | 4.16 | 0.10 | 2.46 | 162937.00 | 6718.94 | 1.75 |
| 2024-08-05 | 4.06 | 4.06 | -0.06 | -1.46 | 204791.91 | 8510.21 | 2.21 |
| 2024-08-02 | 4.13 | 4.12 | -0.04 | -0.96 | 189809.00 | 7921.43 | 2.04 |
| 2024-08-01 | 4.19 | 4.16 | -0.04 | -0.95 | 170283.50 | 7082.90 | 1.83 |
| 2024-07-31 | 4.00 | 4.20 | 0.18 | 4.48 | 203838.00 | 8437.10 | 2.19 |
| 2024-07-30 | 3.99 | 4.02 | 0.03 | 0.75 | 109510.34 | 4382.47 | 1.18 |
| 2024-07-29 | 3.98 | 3.99 | 0.03 | 0.76 | 145448.00 | 5766.79 | 1.57 |
| 2024-07-26 | 3.85 | 3.96 | 0.05 | 1.28 | 164192.00 | 6459.70 | 1.77 |
| 2024-07-25 | 3.79 | 3.91 | 0.11 | 2.90 | 215121.58 | 8344.61 | 2.32 |
| 2024-07-24 | 3.90 | 3.80 | -0.11 | -2.81 | 140452.00 | 5434.39 | 1.51 |
| 2024-07-23 | 4.05 | 3.91 | -0.13 | -3.22 | 131217.00 | 5262.33 | 1.41 |
| 2024-07-22 | 3.98 | 4.04 | 0.05 | 1.25 | 135699.00 | 5415.04 | 1.46 |
| 2024-07-19 | 3.92 | 3.99 | 0.04 | 1.01 | 140156.00 | 5587.97 | 1.51 |
| 2024-07-18 | 4.00 | 3.95 | -0.06 | -1.50 | 148321.04 | 5800.42 | 1.60 |
| 2024-07-17 | 4.03 | 4.01 | -0.05 | -1.23 | 167802.00 | 6778.09 | 1.81 |
| 2024-07-16 | 4.10 | 4.06 | -0.14 | -3.33 | 232549.26 | 9385.29 | 2.50 |
| 2024-07-15 | 4.08 | 4.20 | 0.13 | 3.19 | 312381.30 | 13242.63 | 3.36 |
| 2024-07-12 | 4.14 | 4.07 | -0.07 | -1.69 | 130081.00 | 5350.36 | 1.40 |
| 2024-07-11 | 4.08 | 4.14 | 0.14 | 3.50 | 154059.99 | 6340.29 | 1.66 |
| 2024-07-10 | 4.04 | 4.00 | -0.08 | -1.96 | 119002.04 | 4792.50 | 1.28 |
| 2024-07-09 | 4.10 | 4.08 | 0.04 | 0.99 | 142836.50 | 5762.34 | 1.54 |
| 2024-07-08 | 4.18 | 4.04 | -0.16 | -3.81 | 99176.00 | 4054.57 | 1.07 |
| 2024-07-05 | 4.13 | 4.20 | 0.08 | 1.94 | 128296.00 | 5351.91 | 1.38 |
| 2024-07-04 | 4.28 | 4.12 | -0.15 | -3.51 | 113630.00 | 4740.88 | 1.22 |
| 2024-07-03 | 4.29 | 4.27 | -0.05 | -1.16 | 94487.20 | 4058.03 | 1.02 |
| 2024-07-02 | 4.20 | 4.32 | 0.11 | 2.61 | 162839.00 | 7023.89 | 1.75 |
| 2024-07-01 | 4.26 | 4.21 | -0.05 | -1.17 | 151309.00 | 6295.74 | 1.63 |
| 2024-06-28 | 4.28 | 4.26 | -0.01 | -0.23 | 152327.00 | 6513.29 | 1.64 |
| 2024-06-27 | 4.26 | 4.27 | -0.01 | -0.23 | 207868.39 | 8999.06 | 2.24 |
| 2024-06-26 | 4.03 | 4.28 | 0.27 | 6.73 | 203603.80 | 8475.41 | 2.19 |
| 2024-06-25 | 4.08 | 4.01 | 0.00 | 0.00 | 131308.00 | 5284.75 | 1.41 |
| 2024-06-24 | 4.33 | 4.01 | -0.20 | -4.75 | 195509.00 | 8007.69 | 2.11 |
| 2024-06-21 | 4.20 | 4.21 | 0.01 | 0.24 | 107561.00 | 4546.01 | 1.16 |
| 2024-06-20 | 4.40 | 4.20 | -0.18 | -4.11 | 129822.00 | 5535.54 | 1.40 |
| 2024-06-19 | 4.49 | 4.38 | -0.11 | -2.45 | 100459.00 | 4438.57 | 1.08 |
| 2024-06-18 | 4.41 | 4.49 | 0.10 | 2.28 | 126405.00 | 5654.73 | 1.36 |
| 2024-06-17 | 4.51 | 4.39 | -0.12 | -2.66 | 133443.00 | 5889.35 | 1.44 |
| 2024-06-14 | 4.53 | 4.51 | -0.03 | -0.66 | 94114.39 | 4254.34 | 1.01 |
| 2024-06-13 | 4.53 | 4.54 | -0.02 | -0.44 | 132983.00 | 6046.57 | 1.43 |
| 2024-06-12 | 4.33 | 4.56 | 0.20 | 4.59 | 200756.04 | 9014.68 | 2.16 |
| 2024-06-11 | 4.30 | 4.36 | 0.09 | 2.11 | 138971.50 | 5920.89 | 1.50 |
| 2024-06-07 | 4.19 | 4.27 | 0.16 | 3.89 | 146625.50 | 6185.55 | 1.58 |
| 2024-06-06 | 4.38 | 4.11 | -0.23 | -5.30 | 239668.00 | 9984.67 | 2.58 |
| 2024-06-05 | 4.48 | 4.34 | -0.17 | -3.77 | 166906.00 | 7315.04 | 1.80 |
| 2024-06-04 | 4.63 | 4.51 | -0.15 | -3.22 | 142804.03 | 6432.65 | 1.54 |
| 2024-06-03 | 4.74 | 4.66 | -0.08 | -1.69 | 164041.04 | 7691.10 | 1.77 |
| 2024-05-31 | 4.58 | 4.74 | 0.16 | 3.49 | 155058.00 | 7265.48 | 1.67 |
| 2024-05-30 | 4.54 | 4.58 | 0.01 | 0.22 | 119603.00 | 5464.43 | 1.29 |
| 2024-05-29 | 4.54 | 4.57 | 0.03 | 0.66 | 92875.54 | 4246.82 | 1.00 |
| 2024-05-28 | 4.63 | 4.54 | -0.10 | -2.16 | 98707.00 | 4508.37 | 1.06 |
| 2024-05-27 | 4.63 | 4.64 | 0.02 | 0.43 | 148142.54 | 6754.12 | 1.60 |
| 2024-05-24 | 4.70 | 4.62 | -0.08 | -1.70 | 128762.00 | 6010.37 | 1.39 |
| 2024-05-23 | 4.89 | 4.70 | -0.21 | -4.28 | 207681.00 | 9856.07 | 2.24 |
| 2024-05-22 | 4.76 | 4.91 | 0.11 | 2.29 | 197310.40 | 9594.61 | 2.12 |
| 2024-05-21 | 4.81 | 4.80 | -0.05 | -1.03 | 165739.00 | 7971.41 | 1.78 |
| 2024-05-20 | 4.91 | 4.85 | -0.07 | -1.42 | 165774.40 | 8079.59 | 1.78 |
| 2024-05-17 | 4.97 | 4.92 | -0.08 | -1.60 | 208316.91 | 10184.82 | 2.24 |
| 2024-05-16 | 4.83 | 5.00 | 0.16 | 3.31 | 232464.00 | 11505.96 | 2.50 |
| 2024-05-15 | 4.89 | 4.84 | -0.02 | -0.41 | 211796.00 | 10403.43 | 2.28 |
| 2024-05-14 | 4.89 | 4.86 | 0.10 | 2.10 | 208652.00 | 10118.81 | 2.25 |
| 2024-05-13 | 4.99 | 4.76 | -0.28 | -5.56 | 248198.00 | 11965.93 | 2.67 |
| 2024-05-10 | 5.14 | 5.04 | -0.09 | -1.75 | 184706.00 | 9370.76 | 1.99 |
日K线
周K线
月K线
