凯利泰(300326)股票信息
| 股票代码 | 300326 |
| 股票名称 | 凯利泰 |
| 最新价/元 | 6.00 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 11.32 |
| 买入/元 | 6.00 |
| 卖出/元 | 6.01 |
| 昨收/元 | 5.39 |
| 今开/元 | 6.39 |
| 最高/元 | 6.39 |
| 最低/元 | 5.55 |
| 成交量/手 | 528841.17 |
| 成交额/万 | 31574.09 |
| 股净值/元 | 38.22 |
| 市净率 | 1.49 |
| 总市值/万 | 430215.80 |
| 流通值/万 | 429953.23 |
| 换手率/% | 7.38 |
| 入市日期 | 2012-06-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
凯利泰(300326)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 | 6.39 | 6.00 | 0.61 | 11.32 | 528841.17 | 31574.09 | 7.38 |
| 2024-09-30 | 4.88 | 5.39 | 0.71 | 15.17 | 390671.95 | 20089.75 | 5.45 |
| 2024-09-27 | 4.54 | 4.68 | 0.21 | 4.70 | 181026.75 | 8352.34 | 2.53 |
| 2024-09-26 | 4.32 | 4.47 | 0.16 | 3.71 | 107371.80 | 4683.17 | 1.50 |
| 2024-09-25 | 4.21 | 4.31 | 0.12 | 2.86 | 103874.65 | 4466.62 | 1.45 |
| 2024-09-24 | 4.08 | 4.19 | 0.14 | 3.46 | 66838.13 | 2763.49 | 0.93 |
| 2024-09-23 | 4.05 | 4.05 | 0.01 | 0.25 | 47021.97 | 1914.29 | 0.66 |
| 2024-09-20 | 4.09 | 4.04 | -0.08 | -1.94 | 40334.79 | 1640.74 | 0.56 |
| 2024-09-19 | 4.05 | 4.12 | 0.08 | 1.98 | 43299.97 | 1777.41 | 0.60 |
| 2024-09-18 | 4.11 | 4.04 | -0.04 | -0.98 | 45630.00 | 1841.02 | 0.64 |
| 2024-09-13 | 4.14 | 4.08 | -0.06 | -1.45 | 36786.00 | 1512.28 | 0.51 |
| 2024-09-12 | 4.15 | 4.14 | 0.01 | 0.24 | 31081.00 | 1291.97 | 0.43 |
| 2024-09-11 | 4.18 | 4.13 | -0.06 | -1.43 | 41939.00 | 1741.84 | 0.59 |
| 2024-09-10 | 4.23 | 4.19 | -0.02 | -0.48 | 53177.51 | 2218.84 | 0.74 |
| 2024-09-09 | 4.11 | 4.21 | 0.09 | 2.18 | 73909.04 | 3100.12 | 1.03 |
| 2024-09-06 | 4.18 | 4.12 | -0.06 | -1.44 | 52853.00 | 2194.05 | 0.74 |
| 2024-09-05 | 4.15 | 4.18 | 0.05 | 1.21 | 54727.00 | 2283.10 | 0.76 |
| 2024-09-04 | 4.11 | 4.13 | -0.01 | -0.24 | 50835.00 | 2107.79 | 0.71 |
| 2024-09-03 | 4.11 | 4.14 | 0.01 | 0.24 | 45923.62 | 1896.74 | 0.64 |
| 2024-09-02 | 4.14 | 4.13 | -0.01 | -0.24 | 58472.61 | 2422.45 | 0.82 |
| 2024-08-30 | 4.08 | 4.14 | 0.05 | 1.22 | 79319.88 | 3292.31 | 1.11 |
| 2024-08-29 | 3.96 | 4.09 | 0.11 | 2.76 | 77923.52 | 3158.55 | 1.09 |
| 2024-08-28 | 3.89 | 3.98 | 0.07 | 1.79 | 61039.79 | 2419.69 | 0.85 |
| 2024-08-27 | 3.95 | 3.91 | -0.01 | -0.26 | 49820.38 | 1957.48 | 0.70 |
| 2024-08-26 | 3.84 | 3.92 | 0.09 | 2.35 | 49750.00 | 1935.55 | 0.69 |
| 2024-08-23 | 3.89 | 3.83 | -0.03 | -0.78 | 44275.88 | 1701.84 | 0.62 |
| 2024-08-22 | 3.91 | 3.86 | -0.07 | -1.78 | 47311.00 | 1845.20 | 0.66 |
| 2024-08-21 | 3.99 | 3.93 | -0.06 | -1.50 | 59322.00 | 2340.81 | 0.83 |
| 2024-08-20 | 4.13 | 3.99 | -0.12 | -2.92 | 83003.00 | 3349.71 | 1.16 |
| 2024-08-19 | 4.18 | 4.11 | -0.06 | -1.44 | 94082.02 | 3883.76 | 1.31 |
| 2024-08-16 | 4.05 | 4.17 | 0.10 | 2.46 | 160150.64 | 6614.34 | 2.23 |
| 2024-08-15 | 4.03 | 4.07 | 0.04 | 0.99 | 85078.53 | 3448.47 | 1.19 |
| 2024-08-14 | 4.07 | 4.03 | -0.02 | -0.49 | 68147.00 | 2741.47 | 0.95 |
| 2024-08-13 | 4.10 | 4.05 | -0.05 | -1.22 | 130479.54 | 5247.75 | 1.82 |
| 2024-08-12 | 4.15 | 4.10 | -0.20 | -4.65 | 305918.68 | 12649.45 | 4.27 |
| 2024-08-09 | 4.75 | 4.30 | 0.19 | 4.62 | 449445.20 | 20719.51 | 6.27 |
| 2024-08-08 | 4.06 | 4.11 | 0.04 | 0.98 | 62460.00 | 2568.45 | 0.87 |
| 2024-08-07 | 4.08 | 4.07 | 0.00 | 0.00 | 51806.00 | 2110.67 | 0.72 |
| 2024-08-06 | 4.01 | 4.07 | 0.09 | 2.26 | 59790.49 | 2409.21 | 0.83 |
| 2024-08-05 | 4.05 | 3.98 | -0.10 | -2.45 | 90971.95 | 3692.99 | 1.27 |
| 2024-08-02 | 3.99 | 4.08 | 0.07 | 1.75 | 145782.95 | 5983.99 | 2.03 |
| 2024-08-01 | 4.04 | 4.01 | -0.05 | -1.23 | 77963.00 | 3127.11 | 1.09 |
| 2024-07-31 | 3.88 | 4.06 | 0.17 | 4.37 | 134463.61 | 5392.17 | 1.88 |
| 2024-07-30 | 3.78 | 3.89 | 0.12 | 3.18 | 73231.00 | 2816.23 | 1.02 |
| 2024-07-29 | 3.78 | 3.77 | 0.00 | 0.00 | 39187.63 | 1473.11 | 0.55 |
| 2024-07-26 | 3.75 | 3.77 | 0.01 | 0.27 | 44389.00 | 1677.55 | 0.62 |
| 2024-07-25 | 3.70 | 3.76 | 0.05 | 1.35 | 31421.84 | 1178.89 | 0.44 |
| 2024-07-24 | 3.77 | 3.71 | -0.08 | -2.11 | 48937.00 | 1832.10 | 0.68 |
| 2024-07-23 | 3.83 | 3.79 | -0.06 | -1.56 | 48545.22 | 1861.59 | 0.68 |
| 2024-07-22 | 3.78 | 3.85 | 0.05 | 1.32 | 46362.39 | 1771.87 | 0.65 |
| 2024-07-19 | 3.75 | 3.80 | 0.01 | 0.26 | 40761.59 | 1542.64 | 0.57 |
| 2024-07-18 | 3.75 | 3.79 | 0.03 | 0.80 | 46775.80 | 1744.56 | 0.65 |
| 2024-07-17 | 3.75 | 3.76 | 0.01 | 0.27 | 37069.00 | 1394.00 | 0.52 |
| 2024-07-16 | 3.77 | 3.75 | 0.01 | 0.27 | 33551.50 | 1255.75 | 0.47 |
| 2024-07-15 | 3.87 | 3.80 | -0.09 | -2.31 | 49046.70 | 1871.22 | 0.68 |
| 2024-07-12 | 3.87 | 3.89 | 0.01 | 0.26 | 44662.00 | 1743.71 | 0.62 |
| 2024-07-11 | 3.77 | 3.88 | 0.18 | 4.87 | 68663.77 | 2636.87 | 0.96 |
| 2024-07-10 | 3.70 | 3.70 | -0.03 | -0.80 | 41754.00 | 1553.79 | 0.58 |
| 2024-07-09 | 3.74 | 3.73 | -0.02 | -0.53 | 82454.31 | 3049.71 | 1.15 |
| 2024-07-08 | 3.88 | 3.75 | -0.15 | -3.85 | 52102.00 | 1969.47 | 0.73 |
| 2024-07-05 | 3.77 | 3.90 | 0.12 | 3.18 | 47698.06 | 1836.65 | 0.67 |
| 2024-07-04 | 3.89 | 3.78 | -0.11 | -2.83 | 54651.00 | 2084.13 | 0.76 |
| 2024-07-03 | 3.93 | 3.89 | -0.01 | -0.26 | 45690.06 | 1790.39 | 0.64 |
| 2024-07-02 | 3.86 | 3.90 | 0.05 | 1.30 | 52808.05 | 2060.89 | 0.74 |
| 2024-07-01 | 3.77 | 3.85 | 0.05 | 1.32 | 46277.29 | 1765.88 | 0.65 |
| 2024-06-28 | 3.84 | 3.80 | -0.05 | -1.30 | 57576.00 | 2218.60 | 0.80 |
| 2024-06-27 | 3.96 | 3.85 | -0.09 | -2.28 | 51735.50 | 2009.49 | 0.72 |
| 2024-06-26 | 3.77 | 3.94 | 0.16 | 4.23 | 64719.11 | 2492.52 | 0.90 |
| 2024-06-25 | 3.78 | 3.78 | 0.03 | 0.80 | 48555.91 | 1835.22 | 0.68 |
| 2024-06-24 | 3.91 | 3.75 | -0.18 | -4.58 | 101370.12 | 3863.95 | 1.41 |
| 2024-06-21 | 3.98 | 3.93 | -0.04 | -1.01 | 49811.00 | 1977.31 | 0.70 |
| 2024-06-20 | 4.07 | 3.97 | -0.10 | -2.46 | 73666.00 | 2957.07 | 1.03 |
| 2024-06-19 | 4.08 | 4.07 | -0.01 | -0.25 | 51790.00 | 2111.69 | 0.72 |
| 2024-06-18 | 4.05 | 4.08 | 0.03 | 0.74 | 43889.76 | 1789.74 | 0.61 |
| 2024-06-17 | 4.12 | 4.05 | -0.08 | -1.94 | 60421.09 | 2458.32 | 0.84 |
| 2024-06-14 | 4.14 | 4.13 | -0.02 | -0.48 | 58215.02 | 2404.69 | 0.81 |
| 2024-06-13 | 4.26 | 4.15 | -0.10 | -2.35 | 53548.95 | 2235.00 | 0.75 |
| 2024-06-12 | 4.22 | 4.25 | 0.03 | 0.71 | 46870.00 | 1989.82 | 0.65 |
| 2024-06-11 | 4.22 | 4.22 | 0.00 | 0.00 | 53187.47 | 2228.37 | 0.74 |
| 2024-06-07 | 4.10 | 4.22 | 0.16 | 3.94 | 86295.74 | 3602.46 | 1.20 |
| 2024-06-06 | 4.28 | 4.06 | -0.21 | -4.92 | 158469.00 | 6515.98 | 2.21 |
| 2024-06-05 | 4.37 | 4.27 | -0.11 | -2.51 | 74963.55 | 3232.45 | 1.05 |
| 2024-06-04 | 4.44 | 4.38 | -0.08 | -1.79 | 77426.90 | 3387.14 | 1.08 |
| 2024-06-03 | 4.65 | 4.46 | -0.20 | -4.29 | 119863.17 | 5374.77 | 1.67 |
| 2024-05-31 | 4.64 | 4.66 | 0.00 | 0.00 | 46532.11 | 2166.53 | 0.65 |
| 2024-05-30 | 4.63 | 4.66 | 0.03 | 0.65 | 44543.53 | 2074.62 | 0.62 |
| 2024-05-29 | 4.59 | 4.63 | 0.05 | 1.09 | 47877.00 | 2222.35 | 0.67 |
| 2024-05-28 | 4.66 | 4.58 | -0.08 | -1.72 | 45639.20 | 2098.47 | 0.64 |
| 2024-05-27 | 4.63 | 4.66 | 0.04 | 0.87 | 61491.59 | 2834.47 | 0.86 |
| 2024-05-24 | 4.64 | 4.62 | -0.03 | -0.65 | 43716.29 | 2032.54 | 0.61 |
| 2024-05-23 | 4.75 | 4.65 | -0.12 | -2.52 | 61475.75 | 2874.09 | 0.86 |
| 2024-05-22 | 4.77 | 4.77 | 0.00 | 0.00 | 50634.90 | 2415.85 | 0.71 |
| 2024-05-21 | 4.87 | 4.77 | -0.10 | -2.05 | 85772.00 | 4126.59 | 1.20 |
| 2024-05-20 | 4.98 | 4.87 | -0.10 | -2.01 | 128776.00 | 6337.93 | 1.80 |
| 2024-05-17 | 4.91 | 4.97 | 0.05 | 1.02 | 56889.65 | 2807.92 | 0.79 |
| 2024-05-16 | 4.98 | 4.92 | -0.03 | -0.61 | 59640.17 | 2947.58 | 0.83 |
| 2024-05-15 | 5.00 | 4.95 | -0.06 | -1.20 | 48788.20 | 2429.19 | 0.68 |
| 2024-05-14 | 4.97 | 5.01 | 0.04 | 0.81 | 54635.00 | 2742.27 | 0.76 |
| 2024-05-13 | 5.05 | 4.97 | -0.10 | -1.97 | 70747.00 | 3541.61 | 0.99 |
| 2024-05-10 | 5.18 | 5.07 | -0.12 | -2.31 | 72319.98 | 3701.49 | 1.01 |
日K线
周K线
月K线
