吴通控股(300292)股票信息
| 股票代码 | 300292 |
| 股票名称 | 吴通控股 |
| 最新价/元 | 5.11 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 15.35 |
| 买入/元 | 5.10 |
| 卖出/元 | 5.11 |
| 昨收/元 | 4.43 |
| 今开/元 | 5.31 |
| 最高/元 | 5.31 |
| 最低/元 | 4.65 |
| 成交量/手 | 2032975.48 |
| 成交额/万 | 102158.03 |
| 股净值/元 | 255.50 |
| 市净率 | 5.14 |
| 总市值/万 | 685641.90 |
| 流通值/万 | 570247.80 |
| 换手率/% | 18.22 |
| 入市日期 | 2012-02-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
吴通控股(300292)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 | 5.31 | 5.11 | 0.68 | 15.35 | 2032975.48 | 102158.03 | 18.22 |
| 2024-09-30 | 3.95 | 4.43 | 0.65 | 17.20 | 1538621.73 | 64642.87 | 13.79 |
| 2024-09-27 | 3.64 | 3.78 | 0.18 | 5.00 | 737127.04 | 27458.74 | 6.61 |
| 2024-09-26 | 3.54 | 3.60 | 0.06 | 1.70 | 516586.04 | 18397.13 | 4.63 |
| 2024-09-25 | 3.52 | 3.54 | 0.04 | 1.14 | 620127.04 | 22112.03 | 5.56 |
| 2024-09-24 | 3.41 | 3.50 | 0.07 | 2.04 | 516009.93 | 17851.32 | 4.62 |
| 2024-09-23 | 3.41 | 3.43 | 0.01 | 0.29 | 315921.00 | 10859.58 | 2.83 |
| 2024-09-20 | 3.38 | 3.42 | 0.04 | 1.18 | 409815.00 | 14009.66 | 3.67 |
| 2024-09-19 | 3.32 | 3.38 | 0.07 | 2.12 | 319939.00 | 10768.93 | 2.87 |
| 2024-09-18 | 3.26 | 3.31 | 0.03 | 0.92 | 216366.00 | 7053.87 | 1.94 |
| 2024-09-13 | 3.36 | 3.28 | -0.09 | -2.67 | 389908.04 | 12872.41 | 3.49 |
| 2024-09-12 | 3.45 | 3.37 | -0.06 | -1.75 | 365396.00 | 12445.19 | 3.27 |
| 2024-09-11 | 3.48 | 3.43 | -0.08 | -2.28 | 331220.04 | 11379.31 | 2.97 |
| 2024-09-10 | 3.51 | 3.51 | 0.00 | 0.00 | 558990.00 | 19252.56 | 5.01 |
| 2024-09-09 | 3.53 | 3.51 | -0.07 | -1.96 | 630125.00 | 22396.05 | 5.65 |
| 2024-09-06 | 3.43 | 3.58 | 0.11 | 3.17 | 1147208.00 | 40865.26 | 10.28 |
| 2024-09-05 | 3.36 | 3.47 | 0.11 | 3.27 | 570985.00 | 19637.17 | 5.12 |
| 2024-09-04 | 3.38 | 3.36 | -0.06 | -1.75 | 259943.00 | 8737.47 | 2.33 |
| 2024-09-03 | 3.34 | 3.42 | 0.09 | 2.70 | 383030.00 | 12986.40 | 3.43 |
| 2024-09-02 | 3.43 | 3.33 | -0.09 | -2.63 | 327862.04 | 11087.38 | 2.94 |
| 2024-08-30 | 3.34 | 3.42 | 0.08 | 2.40 | 604737.08 | 20855.76 | 5.42 |
| 2024-08-29 | 3.27 | 3.34 | 0.02 | 0.60 | 318271.08 | 10542.28 | 2.85 |
| 2024-08-28 | 3.20 | 3.32 | 0.08 | 2.47 | 459183.08 | 15230.80 | 4.11 |
| 2024-08-27 | 3.41 | 3.24 | -0.17 | -4.99 | 511398.15 | 16847.62 | 4.58 |
| 2024-08-26 | 3.46 | 3.41 | -0.10 | -2.85 | 504235.00 | 17182.76 | 4.52 |
| 2024-08-23 | 3.34 | 3.51 | 0.16 | 4.78 | 706305.25 | 24369.03 | 6.33 |
| 2024-08-22 | 3.35 | 3.35 | -0.02 | -0.59 | 496990.00 | 16896.51 | 4.45 |
| 2024-08-21 | 3.38 | 3.37 | -0.05 | -1.46 | 398215.00 | 13425.92 | 3.57 |
| 2024-08-20 | 3.45 | 3.42 | -0.08 | -2.29 | 421198.00 | 14391.99 | 3.77 |
| 2024-08-19 | 3.55 | 3.50 | -0.08 | -2.24 | 667005.13 | 23194.70 | 5.98 |
| 2024-08-16 | 3.32 | 3.58 | 0.27 | 8.16 | 1095395.31 | 37930.74 | 9.82 |
| 2024-08-15 | 3.17 | 3.31 | 0.12 | 3.76 | 449305.17 | 14691.73 | 4.03 |
| 2024-08-14 | 3.14 | 3.19 | 0.04 | 1.27 | 252781.00 | 8048.57 | 2.27 |
| 2024-08-13 | 3.11 | 3.15 | 0.04 | 1.29 | 139328.00 | 4339.44 | 1.25 |
| 2024-08-12 | 3.16 | 3.11 | -0.06 | -1.89 | 169299.00 | 5285.31 | 1.52 |
| 2024-08-09 | 3.20 | 3.17 | 0.01 | 0.32 | 179463.00 | 5731.90 | 1.61 |
| 2024-08-08 | 3.18 | 3.16 | -0.04 | -1.25 | 219394.00 | 6945.62 | 1.97 |
| 2024-08-07 | 3.16 | 3.20 | 0.04 | 1.27 | 269702.00 | 8653.76 | 2.42 |
| 2024-08-06 | 3.16 | 3.16 | 0.05 | 1.61 | 202382.00 | 6368.95 | 1.81 |
| 2024-08-05 | 3.21 | 3.11 | -0.13 | -4.01 | 302806.00 | 9605.70 | 2.71 |
| 2024-08-02 | 3.31 | 3.24 | -0.10 | -2.99 | 284455.12 | 9330.77 | 2.55 |
| 2024-08-01 | 3.36 | 3.34 | -0.02 | -0.60 | 268760.00 | 9001.21 | 2.41 |
| 2024-07-31 | 3.29 | 3.36 | 0.08 | 2.44 | 327493.09 | 10922.80 | 2.93 |
| 2024-07-30 | 3.26 | 3.28 | 0.01 | 0.31 | 227429.12 | 7453.73 | 2.04 |
| 2024-07-29 | 3.22 | 3.27 | 0.04 | 1.24 | 247968.50 | 8097.05 | 2.22 |
| 2024-07-26 | 3.16 | 3.23 | 0.04 | 1.25 | 220414.00 | 7101.03 | 1.98 |
| 2024-07-25 | 3.22 | 3.19 | 0.00 | 0.00 | 236846.59 | 7555.00 | 2.12 |
| 2024-07-24 | 3.14 | 3.19 | 0.03 | 0.95 | 288656.00 | 9285.75 | 2.59 |
| 2024-07-23 | 3.23 | 3.16 | -0.07 | -2.17 | 195143.00 | 6278.61 | 1.75 |
| 2024-07-22 | 3.22 | 3.23 | 0.01 | 0.31 | 194805.69 | 6279.10 | 1.75 |
| 2024-07-19 | 3.17 | 3.22 | 0.05 | 1.58 | 236310.69 | 7566.26 | 2.12 |
| 2024-07-18 | 3.19 | 3.17 | -0.04 | -1.25 | 273939.00 | 8607.88 | 2.45 |
| 2024-07-17 | 3.32 | 3.21 | -0.13 | -3.89 | 315565.00 | 10228.68 | 2.83 |
| 2024-07-16 | 3.33 | 3.34 | 0.02 | 0.60 | 221539.00 | 7343.21 | 1.99 |
| 2024-07-15 | 3.40 | 3.32 | -0.11 | -3.21 | 239392.00 | 8003.25 | 2.15 |
| 2024-07-12 | 3.46 | 3.43 | -0.06 | -1.72 | 255659.00 | 8831.77 | 2.29 |
| 2024-07-11 | 3.48 | 3.49 | 0.09 | 2.65 | 336547.00 | 11741.83 | 3.02 |
| 2024-07-10 | 3.41 | 3.40 | -0.05 | -1.45 | 250536.00 | 8558.03 | 2.25 |
| 2024-07-09 | 3.30 | 3.45 | 0.14 | 4.23 | 405362.69 | 13665.21 | 3.63 |
| 2024-07-08 | 3.42 | 3.31 | -0.12 | -3.50 | 301845.00 | 10083.56 | 2.70 |
| 2024-07-05 | 3.38 | 3.43 | 0.05 | 1.48 | 280299.00 | 9528.28 | 2.51 |
| 2024-07-04 | 3.48 | 3.38 | -0.09 | -2.59 | 359449.00 | 12387.36 | 3.22 |
| 2024-07-03 | 3.56 | 3.47 | -0.09 | -2.53 | 326870.13 | 11398.40 | 2.93 |
| 2024-07-02 | 3.56 | 3.56 | 0.00 | 0.00 | 368779.00 | 13219.69 | 3.30 |
| 2024-07-01 | 3.55 | 3.56 | 0.01 | 0.28 | 368600.00 | 12982.68 | 3.30 |
| 2024-06-28 | 3.49 | 3.55 | 0.06 | 1.72 | 553198.00 | 19866.32 | 4.96 |
| 2024-06-27 | 3.58 | 3.49 | -0.11 | -3.06 | 408816.00 | 14508.32 | 3.66 |
| 2024-06-26 | 3.47 | 3.60 | 0.12 | 3.45 | 528200.00 | 18633.11 | 4.73 |
| 2024-06-25 | 3.60 | 3.48 | -0.11 | -3.06 | 541432.00 | 18956.86 | 4.85 |
| 2024-06-24 | 3.66 | 3.59 | -0.14 | -3.75 | 633088.00 | 22956.37 | 5.67 |
| 2024-06-21 | 3.72 | 3.73 | -0.07 | -1.84 | 651238.98 | 24465.81 | 5.84 |
| 2024-06-20 | 3.74 | 3.80 | 0.04 | 1.06 | 1048015.47 | 39760.45 | 9.39 |
| 2024-06-19 | 3.73 | 3.76 | 0.07 | 1.90 | 1011676.00 | 38283.60 | 9.07 |
| 2024-06-18 | 3.56 | 3.69 | 0.11 | 3.07 | 638051.20 | 23372.35 | 5.72 |
| 2024-06-17 | 3.63 | 3.58 | -0.04 | -1.11 | 355119.00 | 12784.02 | 3.18 |
| 2024-06-14 | 3.58 | 3.62 | 0.02 | 0.56 | 530761.00 | 19320.15 | 4.76 |
| 2024-06-13 | 3.62 | 3.60 | -0.05 | -1.37 | 707104.04 | 25608.04 | 6.34 |
| 2024-06-12 | 3.31 | 3.65 | 0.31 | 9.28 | 1242878.56 | 45070.54 | 11.14 |
| 2024-06-11 | 3.28 | 3.34 | 0.04 | 1.21 | 508025.56 | 16564.48 | 4.55 |
| 2024-06-07 | 3.39 | 3.30 | -0.09 | -2.66 | 886411.97 | 29513.54 | 7.94 |
| 2024-06-06 | 3.88 | 3.39 | -0.54 | -13.74 | 1437673.00 | 51505.20 | 12.88 |
| 2024-06-05 | 3.82 | 3.93 | 0.08 | 2.08 | 1080538.91 | 41946.78 | 9.68 |
| 2024-06-04 | 3.93 | 3.85 | -0.16 | -3.99 | 955023.00 | 36635.18 | 8.56 |
| 2024-06-03 | 3.98 | 4.01 | 0.03 | 0.75 | 1220331.47 | 48323.30 | 10.94 |
| 2024-05-31 | 3.66 | 3.98 | 0.30 | 8.15 | 1638750.40 | 64252.02 | 14.68 |
| 2024-05-30 | 3.78 | 3.68 | -0.16 | -4.17 | 885096.59 | 33132.82 | 7.93 |
| 2024-05-29 | 3.58 | 3.84 | 0.24 | 6.67 | 1546411.00 | 60538.77 | 13.86 |
| 2024-05-28 | 3.70 | 3.60 | -0.21 | -5.51 | 833830.00 | 30295.17 | 7.47 |
| 2024-05-27 | 3.98 | 3.81 | 0.00 | 0.00 | 1167802.23 | 45391.96 | 10.46 |
| 2024-05-24 | 3.67 | 3.81 | 0.11 | 2.97 | 1147286.00 | 43103.19 | 10.28 |
| 2024-05-23 | 3.78 | 3.70 | -0.11 | -2.89 | 615772.00 | 22874.00 | 5.52 |
| 2024-05-22 | 3.74 | 3.81 | 0.02 | 0.53 | 800775.00 | 30201.91 | 7.18 |
| 2024-05-21 | 3.76 | 3.79 | 0.03 | 0.80 | 804248.06 | 30686.62 | 7.21 |
| 2024-05-20 | 3.77 | 3.76 | -0.09 | -2.34 | 768848.59 | 28739.53 | 6.89 |
| 2024-05-17 | 3.60 | 3.85 | 0.16 | 4.34 | 1320670.00 | 50048.53 | 11.83 |
| 2024-05-16 | 3.51 | 3.69 | 0.22 | 6.34 | 1035425.99 | 37821.74 | 9.28 |
| 2024-05-15 | 3.51 | 3.47 | -0.08 | -2.25 | 351700.47 | 12257.60 | 3.15 |
| 2024-05-14 | 3.44 | 3.55 | 0.11 | 3.20 | 629827.59 | 22298.38 | 5.64 |
| 2024-05-13 | 3.45 | 3.44 | -0.05 | -1.43 | 382250.00 | 13203.88 | 3.43 |
| 2024-05-10 | 3.58 | 3.49 | -0.09 | -2.51 | 441178.59 | 15474.56 | 3.95 |
日K线
周K线
月K线
