任子行(300311)股票信息
| 股票代码 | 300311 |
| 股票名称 | 任子行 |
| 最新价/元 | 6.31 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 6.31 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.26 |
| 今开/元 | 6.31 |
| 最高/元 | 6.31 |
| 最低/元 | 5.69 |
| 成交量/手 | 1183301.01 |
| 成交额/万 | 72499.53 |
| 股净值/元 | -34.28 |
| 市净率 | 6.90 |
| 总市值/万 | 425060.62 |
| 流通值/万 | 339105.14 |
| 换手率/% | 22.02 |
| 入市日期 | 2012-04-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
任子行(300311)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 | 6.31 | 6.31 | 1.05 | 19.96 | 1183301.01 | 72499.53 | 22.02 |
| 2024-09-30 | 4.50 | 5.26 | 0.87 | 19.82 | 1227600.72 | 59874.05 | 22.84 |
| 2024-09-27 | 4.09 | 4.39 | 0.28 | 6.81 | 1117856.41 | 48237.86 | 20.80 |
| 2024-09-26 | 4.01 | 4.11 | 0.00 | 0.00 | 911579.09 | 36685.96 | 16.96 |
| 2024-09-25 | 4.09 | 4.11 | -0.06 | -1.44 | 1150817.04 | 47994.82 | 21.41 |
| 2024-09-24 | 3.98 | 4.17 | 0.14 | 3.47 | 1207016.24 | 49161.14 | 22.46 |
| 2024-09-23 | 3.93 | 4.03 | 0.18 | 4.68 | 1365548.18 | 54265.46 | 25.41 |
| 2024-09-20 | 3.23 | 3.85 | 0.64 | 19.94 | 1122870.53 | 41848.15 | 20.89 |
| 2024-09-19 | 3.05 | 3.21 | 0.20 | 6.65 | 368783.89 | 11619.64 | 6.86 |
| 2024-09-18 | 3.06 | 3.01 | -0.05 | -1.63 | 181092.73 | 5449.18 | 3.37 |
| 2024-09-13 | 3.13 | 3.06 | -0.06 | -1.92 | 184058.00 | 5690.26 | 3.42 |
| 2024-09-12 | 3.11 | 3.12 | 0.02 | 0.65 | 212089.00 | 6662.19 | 3.95 |
| 2024-09-11 | 3.12 | 3.10 | -0.06 | -1.90 | 177629.00 | 5529.12 | 3.31 |
| 2024-09-10 | 3.18 | 3.16 | -0.01 | -0.32 | 319879.10 | 9976.62 | 5.95 |
| 2024-09-09 | 3.06 | 3.17 | 0.08 | 2.59 | 411223.30 | 13060.77 | 7.65 |
| 2024-09-06 | 3.13 | 3.09 | -0.05 | -1.59 | 288961.00 | 9100.89 | 5.38 |
| 2024-09-05 | 3.07 | 3.14 | 0.09 | 2.95 | 207119.55 | 6451.78 | 3.85 |
| 2024-09-04 | 3.10 | 3.05 | -0.06 | -1.93 | 167437.00 | 5145.73 | 3.12 |
| 2024-09-03 | 3.08 | 3.11 | 0.06 | 1.97 | 176089.99 | 5422.51 | 3.28 |
| 2024-09-02 | 3.11 | 3.05 | -0.05 | -1.61 | 238747.49 | 7394.82 | 4.44 |
| 2024-08-30 | 2.91 | 3.10 | 0.19 | 6.53 | 401063.15 | 12400.20 | 7.46 |
| 2024-08-29 | 2.90 | 2.91 | -0.01 | -0.34 | 151623.00 | 4408.15 | 2.82 |
| 2024-08-28 | 2.87 | 2.92 | 0.02 | 0.69 | 163974.33 | 4757.04 | 3.05 |
| 2024-08-27 | 2.98 | 2.90 | -0.08 | -2.69 | 157195.14 | 4619.27 | 2.93 |
| 2024-08-26 | 3.04 | 2.98 | -0.05 | -1.65 | 227262.18 | 6794.56 | 4.23 |
| 2024-08-23 | 2.98 | 3.03 | 0.06 | 2.02 | 271541.93 | 8235.29 | 5.05 |
| 2024-08-22 | 3.02 | 2.97 | -0.05 | -1.66 | 184093.69 | 5564.74 | 3.43 |
| 2024-08-21 | 3.05 | 3.02 | -0.05 | -1.63 | 185401.18 | 5645.54 | 3.45 |
| 2024-08-20 | 3.10 | 3.07 | -0.04 | -1.29 | 206904.71 | 6308.52 | 3.85 |
| 2024-08-19 | 2.99 | 3.11 | 0.11 | 3.67 | 377094.96 | 11607.02 | 7.02 |
| 2024-08-16 | 3.03 | 3.00 | -0.05 | -1.64 | 316549.50 | 9685.63 | 5.89 |
| 2024-08-15 | 2.92 | 3.05 | 0.12 | 4.10 | 443933.95 | 13235.52 | 8.26 |
| 2024-08-14 | 2.95 | 2.93 | -0.06 | -2.01 | 444814.76 | 13249.59 | 8.28 |
| 2024-08-13 | 3.09 | 2.99 | -0.19 | -5.98 | 708403.10 | 21388.89 | 13.18 |
| 2024-08-12 | 3.18 | 3.18 | -0.79 | -19.90 | 148898.00 | 4734.96 | 2.77 |
| 2024-08-09 | 4.06 | 3.97 | -0.11 | -2.70 | 162652.00 | 6555.09 | 3.03 |
| 2024-08-08 | 4.19 | 4.08 | -0.02 | -0.49 | 236758.30 | 9796.52 | 4.41 |
| 2024-08-07 | 4.00 | 4.10 | 0.10 | 2.50 | 246699.12 | 10074.70 | 4.59 |
| 2024-08-06 | 3.97 | 4.00 | 0.09 | 2.30 | 135004.91 | 5369.70 | 2.51 |
| 2024-08-05 | 4.01 | 3.91 | -0.15 | -3.70 | 226449.00 | 9106.60 | 4.21 |
| 2024-08-02 | 4.20 | 4.06 | -0.21 | -4.92 | 322322.60 | 13337.34 | 6.00 |
| 2024-08-01 | 4.24 | 4.27 | 0.02 | 0.47 | 396652.00 | 17124.26 | 7.38 |
| 2024-07-31 | 4.12 | 4.25 | 0.14 | 3.41 | 355801.09 | 14970.41 | 6.62 |
| 2024-07-30 | 4.15 | 4.11 | -0.10 | -2.38 | 279890.67 | 11577.04 | 5.21 |
| 2024-07-29 | 4.01 | 4.21 | 0.18 | 4.47 | 399441.38 | 16546.52 | 7.43 |
| 2024-07-26 | 4.10 | 4.03 | -0.04 | -0.98 | 321611.64 | 12973.99 | 5.98 |
| 2024-07-25 | 4.17 | 4.07 | -0.19 | -4.46 | 399976.99 | 16454.38 | 7.44 |
| 2024-07-24 | 4.21 | 4.26 | -0.12 | -2.74 | 477511.55 | 20396.35 | 8.89 |
| 2024-07-23 | 4.12 | 4.38 | 0.11 | 2.58 | 789725.44 | 34050.33 | 14.70 |
| 2024-07-22 | 4.10 | 4.27 | 0.40 | 10.34 | 764992.64 | 33426.92 | 14.23 |
| 2024-07-19 | 3.71 | 3.87 | 0.09 | 2.38 | 322476.23 | 12356.58 | 6.00 |
| 2024-07-18 | 3.68 | 3.78 | 0.03 | 0.80 | 360400.63 | 13288.13 | 6.71 |
| 2024-07-17 | 4.01 | 3.75 | -0.29 | -7.18 | 377101.64 | 14814.48 | 7.02 |
| 2024-07-16 | 4.05 | 4.04 | -0.07 | -1.70 | 321018.88 | 13027.67 | 5.97 |
| 2024-07-15 | 4.06 | 4.11 | -0.07 | -1.68 | 494018.04 | 20015.69 | 9.19 |
| 2024-07-12 | 4.40 | 4.18 | -0.36 | -7.93 | 613759.80 | 26466.77 | 11.42 |
| 2024-07-11 | 4.58 | 4.54 | -0.13 | -2.78 | 798888.65 | 37423.29 | 14.87 |
| 2024-07-10 | 4.30 | 4.67 | 0.18 | 4.01 | 843623.67 | 38522.68 | 15.70 |
| 2024-07-09 | 4.32 | 4.49 | 0.05 | 1.13 | 811818.07 | 35176.38 | 15.11 |
| 2024-07-08 | 4.39 | 4.44 | -0.18 | -3.90 | 1059352.43 | 48917.60 | 19.71 |
| 2024-07-05 | 3.84 | 4.62 | 0.77 | 20.00 | 701580.52 | 31210.93 | 13.05 |
| 2024-07-04 | 3.88 | 3.85 | -0.25 | -6.10 | 515727.58 | 20127.36 | 9.60 |
| 2024-07-03 | 3.93 | 4.10 | 0.12 | 3.02 | 837803.63 | 33308.84 | 15.59 |
| 2024-07-02 | 3.35 | 3.98 | 0.66 | 19.88 | 411893.64 | 15998.71 | 7.66 |
| 2024-07-01 | 3.37 | 3.32 | -0.08 | -2.35 | 129957.87 | 4291.47 | 2.42 |
| 2024-06-28 | 3.38 | 3.40 | -0.02 | -0.59 | 157556.99 | 5374.81 | 2.93 |
| 2024-06-27 | 3.42 | 3.42 | -0.01 | -0.29 | 127132.02 | 4386.31 | 2.37 |
| 2024-06-26 | 3.23 | 3.43 | 0.20 | 6.19 | 120476.29 | 3991.49 | 2.24 |
| 2024-06-25 | 3.30 | 3.23 | -0.07 | -2.12 | 111399.08 | 3625.78 | 2.07 |
| 2024-06-24 | 3.39 | 3.30 | -0.12 | -3.51 | 136682.94 | 4508.48 | 2.54 |
| 2024-06-21 | 3.48 | 3.42 | -0.09 | -2.56 | 130005.49 | 4451.39 | 2.42 |
| 2024-06-20 | 3.59 | 3.51 | -0.08 | -2.23 | 185389.00 | 6537.18 | 3.45 |
| 2024-06-19 | 3.53 | 3.59 | 0.08 | 2.28 | 228171.56 | 8168.13 | 4.25 |
| 2024-06-18 | 3.37 | 3.51 | 0.16 | 4.78 | 183715.04 | 6473.87 | 3.42 |
| 2024-06-17 | 3.41 | 3.35 | -0.06 | -1.76 | 64195.16 | 2165.64 | 1.19 |
| 2024-06-14 | 3.40 | 3.41 | 0.04 | 1.19 | 82990.37 | 2789.40 | 1.54 |
| 2024-06-13 | 3.45 | 3.37 | -0.08 | -2.32 | 95681.01 | 3254.57 | 1.78 |
| 2024-06-12 | 3.35 | 3.45 | 0.12 | 3.60 | 122975.96 | 4217.33 | 2.29 |
| 2024-06-11 | 3.21 | 3.33 | 0.09 | 2.78 | 139441.95 | 4536.11 | 2.59 |
| 2024-06-07 | 3.12 | 3.24 | 0.16 | 5.20 | 181419.21 | 5839.88 | 3.38 |
| 2024-06-06 | 3.46 | 3.08 | -0.43 | -12.25 | 358037.07 | 11397.08 | 6.66 |
| 2024-06-05 | 3.56 | 3.51 | -0.05 | -1.40 | 85915.92 | 3038.42 | 1.60 |
| 2024-06-04 | 3.72 | 3.56 | -0.19 | -5.07 | 184972.51 | 6537.50 | 3.44 |
| 2024-06-03 | 3.96 | 3.75 | -0.18 | -4.58 | 101352.24 | 3847.13 | 1.89 |
| 2024-05-31 | 3.81 | 3.93 | 0.12 | 3.15 | 82936.81 | 3233.86 | 1.54 |
| 2024-05-30 | 3.85 | 3.81 | -0.04 | -1.04 | 55830.96 | 2136.73 | 1.04 |
| 2024-05-29 | 3.91 | 3.85 | -0.07 | -1.79 | 97077.27 | 3768.97 | 1.81 |
| 2024-05-28 | 3.95 | 3.92 | -0.04 | -1.01 | 55492.24 | 2192.10 | 1.03 |
| 2024-05-27 | 3.92 | 3.96 | 0.05 | 1.28 | 57488.37 | 2244.43 | 1.07 |
| 2024-05-24 | 3.99 | 3.91 | -0.08 | -2.01 | 72608.00 | 2873.54 | 1.35 |
| 2024-05-23 | 4.05 | 3.99 | -0.08 | -1.97 | 69942.00 | 2798.43 | 1.30 |
| 2024-05-22 | 4.00 | 4.07 | 0.07 | 1.75 | 85476.89 | 3458.36 | 1.59 |
| 2024-05-21 | 4.09 | 4.00 | -0.08 | -1.96 | 128220.38 | 5138.58 | 2.39 |
| 2024-05-20 | 4.22 | 4.08 | -0.15 | -3.55 | 154999.82 | 6445.49 | 2.88 |
| 2024-05-17 | 4.13 | 4.23 | 0.12 | 2.92 | 112326.09 | 4704.79 | 2.09 |
| 2024-05-16 | 4.01 | 4.11 | 0.08 | 1.99 | 109588.77 | 4492.82 | 2.04 |
| 2024-05-15 | 4.02 | 4.03 | -0.01 | -0.25 | 100236.89 | 4059.61 | 1.87 |
| 2024-05-14 | 4.01 | 4.04 | 0.05 | 1.25 | 109680.17 | 4433.59 | 2.04 |
| 2024-05-13 | 4.20 | 3.99 | -0.24 | -5.67 | 178955.38 | 7223.67 | 3.33 |
| 2024-05-10 | 4.35 | 4.23 | -0.11 | -2.54 | 93172.67 | 3991.86 | 1.73 |
日K线
周K线
月K线
