裕兴股份(300305)股票信息
| 股票代码 | 300305 |
| 股票名称 | 裕兴股份 |
| 最新价/元 | 6.72 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 10.35 |
| 买入/元 | 6.71 |
| 卖出/元 | 6.72 |
| 昨收/元 | 6.09 |
| 今开/元 | 7.05 |
| 最高/元 | 7.20 |
| 最低/元 | 6.23 |
| 成交量/手 | 263353.95 |
| 成交额/万 | 17694.23 |
| 股净值/元 | 219.61 |
| 市净率 | 1.02 |
| 总市值/万 | 252268.67 |
| 流通值/万 | 214030.47 |
| 换手率/% | 8.27 |
| 入市日期 | 2012-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
裕兴股份(300305)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 | 7.05 | 6.72 | 0.63 | 10.35 | 263353.95 | 17694.23 | 8.27 |
| 2024-09-30 | 5.60 | 6.09 | 0.74 | 13.83 | 206574.08 | 11998.52 | 6.49 |
| 2024-09-27 | 5.18 | 5.35 | 0.26 | 5.11 | 119462.49 | 6314.81 | 3.75 |
| 2024-09-26 | 4.92 | 5.09 | 0.16 | 3.25 | 76784.37 | 3834.68 | 2.41 |
| 2024-09-25 | 4.91 | 4.93 | 0.11 | 2.28 | 87677.00 | 4345.15 | 2.75 |
| 2024-09-24 | 4.59 | 4.82 | 0.24 | 5.24 | 72139.44 | 3394.72 | 2.26 |
| 2024-09-23 | 4.56 | 4.58 | 0.02 | 0.44 | 29585.00 | 1350.49 | 0.93 |
| 2024-09-20 | 4.69 | 4.56 | -0.09 | -1.94 | 44138.00 | 2019.95 | 1.39 |
| 2024-09-19 | 4.54 | 4.65 | 0.14 | 3.10 | 55756.00 | 2570.93 | 1.75 |
| 2024-09-18 | 4.66 | 4.51 | -0.10 | -2.17 | 46234.00 | 2090.32 | 1.45 |
| 2024-09-13 | 4.79 | 4.61 | -0.15 | -3.15 | 62385.78 | 2907.66 | 1.96 |
| 2024-09-12 | 4.71 | 4.76 | 0.03 | 0.63 | 64760.00 | 3118.19 | 2.03 |
| 2024-09-11 | 4.68 | 4.73 | 0.04 | 0.85 | 46836.00 | 2218.82 | 1.47 |
| 2024-09-10 | 4.71 | 4.69 | -0.02 | -0.43 | 50392.49 | 2341.42 | 1.58 |
| 2024-09-09 | 4.68 | 4.71 | 0.00 | 0.00 | 47596.36 | 2231.60 | 1.49 |
| 2024-09-06 | 4.90 | 4.71 | -0.21 | -4.27 | 77607.95 | 3722.87 | 2.44 |
| 2024-09-05 | 4.85 | 4.92 | 0.06 | 1.24 | 95450.14 | 4711.82 | 3.00 |
| 2024-09-04 | 4.83 | 4.86 | -0.01 | -0.21 | 55197.26 | 2686.47 | 1.73 |
| 2024-09-03 | 4.85 | 4.87 | 0.05 | 1.04 | 40314.06 | 1960.74 | 1.27 |
| 2024-09-02 | 4.89 | 4.82 | -0.11 | -2.23 | 43264.00 | 2112.40 | 1.36 |
| 2024-08-30 | 4.84 | 4.93 | 0.09 | 1.86 | 65254.84 | 3215.34 | 2.05 |
| 2024-08-29 | 4.66 | 4.84 | 0.17 | 3.64 | 54237.06 | 2588.32 | 1.70 |
| 2024-08-28 | 4.61 | 4.67 | 0.04 | 0.86 | 58583.61 | 2724.31 | 1.84 |
| 2024-08-27 | 4.79 | 4.63 | -0.15 | -3.14 | 56077.74 | 2619.79 | 1.76 |
| 2024-08-26 | 4.59 | 4.78 | 0.19 | 4.14 | 62180.91 | 2952.61 | 1.95 |
| 2024-08-23 | 4.67 | 4.59 | -0.08 | -1.71 | 43637.35 | 2009.56 | 1.37 |
| 2024-08-22 | 4.78 | 4.67 | -0.10 | -2.10 | 50570.30 | 2390.99 | 1.59 |
| 2024-08-21 | 4.73 | 4.77 | 0.02 | 0.42 | 38367.20 | 1829.15 | 1.20 |
| 2024-08-20 | 4.88 | 4.75 | -0.14 | -2.86 | 47958.00 | 2307.84 | 1.51 |
| 2024-08-19 | 4.85 | 4.89 | 0.00 | 0.00 | 40693.00 | 1978.57 | 1.28 |
| 2024-08-16 | 4.94 | 4.89 | -0.06 | -1.21 | 58408.00 | 2875.72 | 1.83 |
| 2024-08-15 | 4.88 | 4.95 | 0.08 | 1.64 | 67419.32 | 3300.96 | 2.12 |
| 2024-08-14 | 4.89 | 4.87 | 0.00 | 0.00 | 54180.32 | 2642.02 | 1.70 |
| 2024-08-13 | 4.81 | 4.87 | 0.06 | 1.25 | 52155.04 | 2503.85 | 1.64 |
| 2024-08-12 | 4.92 | 4.81 | -0.08 | -1.64 | 50059.00 | 2421.89 | 1.57 |
| 2024-08-09 | 4.93 | 4.89 | 0.00 | 0.00 | 63361.91 | 3128.98 | 1.99 |
| 2024-08-08 | 4.96 | 4.89 | -0.05 | -1.01 | 68969.66 | 3361.47 | 2.17 |
| 2024-08-07 | 4.89 | 4.94 | 0.09 | 1.86 | 85616.57 | 4190.56 | 2.69 |
| 2024-08-06 | 4.77 | 4.85 | 0.14 | 2.97 | 90756.06 | 4369.29 | 2.85 |
| 2024-08-05 | 4.90 | 4.71 | -0.20 | -4.07 | 98922.00 | 4766.86 | 3.11 |
| 2024-08-02 | 5.01 | 4.91 | -0.11 | -2.19 | 79767.35 | 3973.78 | 2.50 |
| 2024-08-01 | 5.04 | 5.02 | -0.01 | -0.20 | 103232.09 | 5186.96 | 3.24 |
| 2024-07-31 | 4.81 | 5.03 | 0.20 | 4.14 | 185132.25 | 9050.27 | 5.81 |
| 2024-07-30 | 5.08 | 4.83 | -0.30 | -5.85 | 235925.44 | 11412.99 | 7.41 |
| 2024-07-29 | 5.20 | 5.13 | -0.03 | -0.58 | 35512.36 | 1825.02 | 1.53 |
| 2024-07-26 | 5.11 | 5.16 | 0.04 | 0.78 | 32371.00 | 1669.43 | 1.40 |
| 2024-07-25 | 5.00 | 5.12 | 0.11 | 2.20 | 46164.00 | 2355.79 | 1.99 |
| 2024-07-24 | 5.17 | 5.01 | -0.15 | -2.91 | 33405.00 | 1688.66 | 1.44 |
| 2024-07-23 | 5.28 | 5.16 | -0.10 | -1.90 | 19878.00 | 1046.68 | 0.86 |
| 2024-07-22 | 5.26 | 5.26 | 0.04 | 0.77 | 27572.80 | 1446.99 | 1.19 |
| 2024-07-19 | 5.20 | 5.22 | -0.04 | -0.76 | 41003.96 | 2158.98 | 1.77 |
| 2024-07-18 | 5.32 | 5.26 | -0.13 | -2.41 | 36289.00 | 1900.28 | 1.57 |
| 2024-07-17 | 5.52 | 5.39 | -0.10 | -1.82 | 32885.00 | 1805.71 | 1.42 |
| 2024-07-16 | 5.49 | 5.49 | -0.02 | -0.36 | 27571.00 | 1511.77 | 1.19 |
| 2024-07-15 | 5.71 | 5.51 | -0.26 | -4.51 | 35868.00 | 1996.79 | 1.55 |
| 2024-07-12 | 5.78 | 5.77 | -0.01 | -0.17 | 46570.00 | 2685.94 | 2.01 |
| 2024-07-11 | 5.65 | 5.78 | 0.28 | 5.09 | 58552.00 | 3358.48 | 2.53 |
| 2024-07-10 | 5.53 | 5.50 | -0.07 | -1.26 | 36778.00 | 2037.48 | 1.59 |
| 2024-07-09 | 5.41 | 5.57 | 0.13 | 2.39 | 45864.00 | 2495.86 | 1.98 |
| 2024-07-08 | 5.56 | 5.44 | -0.23 | -4.06 | 35907.00 | 1975.47 | 1.55 |
| 2024-07-05 | 5.59 | 5.67 | 0.03 | 0.53 | 31160.00 | 1758.48 | 1.34 |
| 2024-07-04 | 5.92 | 5.64 | -0.29 | -4.89 | 54214.00 | 3119.73 | 2.34 |
| 2024-07-03 | 5.91 | 5.93 | -0.04 | -0.67 | 59604.02 | 3534.36 | 2.57 |
| 2024-07-02 | 5.91 | 5.98 | 0.09 | 1.53 | 51450.00 | 3050.19 | 2.22 |
| 2024-07-01 | 5.91 | 5.89 | -0.02 | -0.34 | 44807.50 | 2611.27 | 1.93 |
| 2024-06-28 | 5.83 | 5.91 | 0.08 | 1.37 | 60111.00 | 3576.80 | 2.58 |
| 2024-06-27 | 5.95 | 5.83 | -0.16 | -2.67 | 43700.00 | 2582.36 | 1.88 |
| 2024-06-26 | 5.76 | 5.99 | 0.21 | 3.63 | 57400.00 | 3347.76 | 2.47 |
| 2024-06-25 | 5.72 | 5.78 | 0.07 | 1.23 | 62236.72 | 3567.05 | 2.68 |
| 2024-06-24 | 6.12 | 5.71 | -0.47 | -7.61 | 91027.17 | 5350.97 | 3.91 |
| 2024-06-21 | 6.14 | 6.18 | 0.08 | 1.31 | 75775.97 | 4697.77 | 3.26 |
| 2024-06-20 | 6.42 | 6.10 | -0.32 | -4.98 | 77919.00 | 4856.84 | 3.35 |
| 2024-06-19 | 6.40 | 6.42 | -0.01 | -0.16 | 86179.50 | 5530.66 | 3.71 |
| 2024-06-18 | 6.22 | 6.43 | 0.19 | 3.05 | 95362.26 | 6068.19 | 4.10 |
| 2024-06-17 | 6.17 | 6.24 | 0.04 | 0.65 | 72073.00 | 4445.62 | 3.10 |
| 2024-06-14 | 6.26 | 6.20 | -0.18 | -2.82 | 85573.00 | 5350.13 | 3.68 |
| 2024-06-13 | 6.28 | 6.38 | 0.10 | 1.59 | 118696.97 | 7571.87 | 5.10 |
| 2024-06-12 | 6.11 | 6.28 | 0.11 | 1.78 | 88348.00 | 5509.86 | 3.80 |
| 2024-06-11 | 6.08 | 6.17 | 0.04 | 0.65 | 83939.54 | 5068.19 | 3.61 |
| 2024-06-07 | 6.26 | 6.13 | 0.03 | 0.49 | 110354.93 | 6805.54 | 4.74 |
| 2024-06-06 | 6.66 | 6.10 | -0.80 | -11.59 | 198342.97 | 12632.84 | 8.53 |
| 2024-06-05 | 7.38 | 6.90 | -0.30 | -4.17 | 214144.47 | 15458.97 | 9.21 |
| 2024-06-04 | 7.13 | 7.20 | -0.36 | -4.76 | 245816.34 | 17339.79 | 10.57 |
| 2024-06-03 | 8.30 | 7.56 | -1.17 | -13.40 | 350797.14 | 27070.85 | 15.08 |
| 2024-05-31 | 8.69 | 8.73 | -0.34 | -3.75 | 411595.56 | 36001.04 | 17.70 |
| 2024-05-30 | 8.56 | 9.07 | 1.35 | 17.49 | 489373.18 | 42513.85 | 21.04 |
| 2024-05-29 | 6.43 | 7.72 | 1.29 | 20.06 | 174723.34 | 13217.14 | 7.51 |
| 2024-05-28 | 6.54 | 6.43 | -0.12 | -1.83 | 27081.63 | 1755.45 | 1.16 |
| 2024-05-27 | 6.63 | 6.55 | -0.12 | -1.80 | 35125.67 | 2281.45 | 1.51 |
| 2024-05-24 | 6.80 | 6.67 | -0.19 | -2.77 | 49719.02 | 3371.60 | 2.14 |
| 2024-05-23 | 7.00 | 6.86 | -0.27 | -3.79 | 78912.97 | 5427.35 | 3.39 |
| 2024-05-22 | 6.77 | 7.13 | 0.33 | 4.85 | 100266.04 | 6992.35 | 4.31 |
| 2024-05-21 | 6.72 | 6.80 | 0.07 | 1.04 | 78906.00 | 5458.48 | 3.39 |
| 2024-05-20 | 6.93 | 6.73 | -0.11 | -1.61 | 23878.00 | 1629.70 | 1.03 |
| 2024-05-17 | 6.66 | 6.84 | 0.17 | 2.55 | 23782.36 | 1606.32 | 1.02 |
| 2024-05-16 | 6.67 | 6.67 | -0.02 | -0.30 | 18892.00 | 1273.76 | 0.81 |
| 2024-05-15 | 6.71 | 6.69 | 0.00 | 0.00 | 17890.00 | 1199.00 | 0.77 |
| 2024-05-14 | 6.64 | 6.69 | 0.10 | 1.52 | 25295.00 | 1698.33 | 1.09 |
| 2024-05-13 | 6.78 | 6.59 | -0.21 | -3.09 | 27713.06 | 1834.80 | 1.19 |
| 2024-05-10 | 7.08 | 6.80 | -0.22 | -3.13 | 30382.00 | 2083.33 | 1.31 |
日K线
周K线
月K线
