*ST开元(300338)股票信息
| 股票代码 | 300338 |
| 股票名称 | *ST开元 |
| 最新价/元 | 2.77 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 10.80 |
| 买入/元 | 2.77 |
| 卖出/元 | 2.78 |
| 昨收/元 | 2.50 |
| 今开/元 | 2.84 |
| 最高/元 | 2.85 |
| 最低/元 | 2.42 |
| 成交量/手 | 749087.63 |
| 成交额/万 | 19943.46 |
| 股净值/元 | -3.80 |
| 市净率 | -8.71 |
| 总市值/万 | 111527.04 |
| 流通值/万 | 95439.51 |
| 换手率/% | 21.74 |
| 入市日期 | 2012-07-26 |
| 是否创业 | 是 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-08 16:15:53 |
*ST开元(300338)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 | 2.84 | 2.77 | 0.27 | 10.80 | 749087.63 | 19943.46 | 21.74 |
| 2024-09-30 | 2.27 | 2.50 | 0.21 | 9.17 | 645248.65 | 15545.63 | 18.73 |
| 2024-09-27 | 2.25 | 2.29 | -0.02 | -0.87 | 465839.61 | 10750.10 | 13.52 |
| 2024-09-26 | 2.41 | 2.31 | -0.10 | -4.15 | 390526.00 | 9115.59 | 11.33 |
| 2024-09-25 | 2.50 | 2.41 | -0.06 | -2.43 | 357663.00 | 8959.76 | 10.38 |
| 2024-09-24 | 2.45 | 2.47 | 0.05 | 2.07 | 294034.02 | 7177.26 | 8.53 |
| 2024-09-23 | 2.35 | 2.42 | 0.06 | 2.54 | 308624.00 | 7551.03 | 8.96 |
| 2024-09-20 | 2.33 | 2.36 | 0.03 | 1.29 | 262533.00 | 6136.49 | 7.62 |
| 2024-09-19 | 2.26 | 2.33 | 0.07 | 3.10 | 225912.00 | 5210.50 | 6.56 |
| 2024-09-18 | 2.27 | 2.26 | -0.01 | -0.44 | 164780.00 | 3706.64 | 4.78 |
| 2024-09-13 | 2.37 | 2.27 | -0.10 | -4.22 | 207212.00 | 4794.21 | 6.01 |
| 2024-09-12 | 2.38 | 2.37 | -0.04 | -1.66 | 209536.00 | 5041.31 | 6.08 |
| 2024-09-11 | 2.51 | 2.41 | -0.13 | -5.12 | 255709.00 | 6416.69 | 7.42 |
| 2024-09-10 | 2.37 | 2.54 | 0.18 | 7.63 | 428361.02 | 10533.99 | 12.43 |
| 2024-09-09 | 2.48 | 2.36 | -0.13 | -5.22 | 305813.06 | 7105.95 | 8.88 |
| 2024-09-06 | 2.50 | 2.49 | -0.03 | -1.19 | 303063.67 | 7545.93 | 8.80 |
| 2024-09-05 | 2.42 | 2.52 | 0.06 | 2.44 | 400686.64 | 10282.57 | 11.63 |
| 2024-09-04 | 2.52 | 2.46 | -0.12 | -4.65 | 486356.00 | 12032.05 | 14.12 |
| 2024-09-03 | 2.19 | 2.58 | 0.43 | 20.00 | 541416.02 | 13233.05 | 15.71 |
| 2024-09-02 | 2.02 | 2.15 | 0.11 | 5.39 | 280050.00 | 5916.90 | 8.13 |
| 2024-08-30 | 1.99 | 2.04 | 0.03 | 1.49 | 282770.02 | 5747.30 | 8.21 |
| 2024-08-29 | 1.80 | 2.01 | 0.24 | 13.56 | 341725.02 | 6581.38 | 9.92 |
| 2024-08-28 | 1.71 | 1.77 | 0.06 | 3.51 | 228787.00 | 4032.51 | 7.06 |
| 2024-08-27 | 1.74 | 1.71 | 0.00 | 0.00 | 245014.00 | 4122.02 | 7.56 |
| 2024-08-26 | 1.98 | 1.71 | -0.27 | -13.64 | 330934.00 | 5984.68 | 10.21 |
| 2024-08-23 | 2.00 | 1.98 | -0.04 | -1.98 | 144962.00 | 2872.18 | 4.47 |
| 2024-08-22 | 2.02 | 2.02 | -0.02 | -0.98 | 215654.00 | 4378.48 | 6.65 |
| 2024-08-21 | 1.95 | 2.04 | 0.07 | 3.55 | 197851.02 | 3949.28 | 6.10 |
| 2024-08-20 | 1.99 | 1.97 | -0.01 | -0.51 | 149345.00 | 2963.37 | 4.61 |
| 2024-08-19 | 1.92 | 1.98 | 0.00 | 0.00 | 159845.06 | 3135.66 | 4.93 |
| 2024-08-16 | 2.05 | 1.98 | -0.04 | -1.98 | 289276.00 | 5820.55 | 8.92 |
| 2024-08-15 | 1.94 | 2.02 | 0.08 | 4.12 | 242420.67 | 4841.11 | 7.48 |
| 2024-08-14 | 1.86 | 1.94 | 0.02 | 1.04 | 250641.64 | 4786.09 | 7.73 |
| 2024-08-13 | 1.82 | 1.92 | 0.11 | 6.08 | 344340.07 | 6567.97 | 10.62 |
| 2024-08-12 | 1.87 | 1.81 | -0.11 | -5.73 | 283855.00 | 5231.75 | 8.76 |
| 2024-08-09 | 1.93 | 1.92 | -0.06 | -3.03 | 379472.00 | 7424.93 | 11.70 |
| 2024-08-08 | 1.85 | 1.98 | -0.02 | -1.00 | 511157.00 | 9993.14 | 15.77 |
| 2024-08-07 | 2.02 | 2.00 | -0.09 | -4.31 | 639808.92 | 13212.09 | 19.73 |
| 2024-08-06 | 1.94 | 2.09 | 0.09 | 4.50 | 803538.62 | 16007.31 | 24.78 |
| 2024-08-05 | 1.76 | 2.00 | 0.26 | 14.94 | 887604.56 | 17843.60 | 27.38 |
| 2024-08-02 | 1.65 | 1.74 | 0.08 | 4.82 | 260794.92 | 4453.55 | 8.04 |
| 2024-08-01 | 1.62 | 1.66 | 0.03 | 1.84 | 191545.00 | 3163.19 | 5.91 |
| 2024-07-31 | 1.61 | 1.63 | 0.02 | 1.24 | 201350.00 | 3285.22 | 6.21 |
| 2024-07-30 | 1.54 | 1.61 | 0.06 | 3.87 | 178758.53 | 2822.54 | 5.51 |
| 2024-07-29 | 1.55 | 1.55 | 0.01 | 0.65 | 135844.00 | 2118.69 | 4.19 |
| 2024-07-26 | 1.61 | 1.54 | -0.06 | -3.75 | 176343.00 | 2729.89 | 5.44 |
| 2024-07-25 | 1.57 | 1.60 | 0.01 | 0.63 | 150338.00 | 2395.58 | 4.64 |
| 2024-07-24 | 1.67 | 1.59 | -0.11 | -6.47 | 239053.00 | 3888.95 | 7.37 |
| 2024-07-23 | 1.63 | 1.70 | 0.05 | 3.03 | 258366.00 | 4385.03 | 7.97 |
| 2024-07-22 | 1.59 | 1.65 | 0.03 | 1.85 | 164299.00 | 2667.60 | 5.07 |
| 2024-07-19 | 1.60 | 1.62 | 0.00 | 0.00 | 225765.00 | 3734.28 | 6.96 |
| 2024-07-18 | 1.51 | 1.62 | 0.09 | 5.88 | 236394.39 | 3764.00 | 7.29 |
| 2024-07-17 | 1.54 | 1.53 | -0.01 | -0.65 | 136815.19 | 2134.79 | 4.22 |
| 2024-07-16 | 1.48 | 1.54 | 0.08 | 5.48 | 172922.00 | 2638.13 | 5.33 |
| 2024-07-15 | 1.47 | 1.46 | -0.04 | -2.67 | 112851.53 | 1652.04 | 3.48 |
| 2024-07-12 | 1.49 | 1.50 | 0.04 | 2.74 | 113917.00 | 1708.29 | 3.51 |
| 2024-07-11 | 1.45 | 1.46 | 0.03 | 2.10 | 110885.97 | 1628.10 | 3.42 |
| 2024-07-10 | 1.59 | 1.43 | -0.16 | -10.06 | 185194.00 | 2772.31 | 5.71 |
| 2024-07-09 | 1.60 | 1.59 | -0.03 | -1.85 | 167411.77 | 2698.39 | 5.16 |
| 2024-07-08 | 1.59 | 1.62 | -0.01 | -0.61 | 217304.00 | 3584.63 | 6.70 |
| 2024-07-05 | 1.53 | 1.63 | 0.10 | 6.54 | 212308.42 | 3450.14 | 6.55 |
| 2024-07-04 | 1.57 | 1.53 | -0.08 | -4.97 | 254850.00 | 3907.31 | 7.86 |
| 2024-07-03 | 1.42 | 1.61 | 0.21 | 15.00 | 384276.87 | 5980.29 | 11.85 |
| 2024-07-02 | 1.26 | 1.40 | 0.11 | 8.53 | 246197.00 | 3327.61 | 7.59 |
| 2024-07-01 | 1.35 | 1.29 | 0.09 | 7.50 | 226411.00 | 3040.03 | 6.98 |
| 2024-06-28 | 1.21 | 1.20 | 0.00 | 0.00 | 71407.00 | 864.76 | 2.20 |
| 2024-06-27 | 1.22 | 1.20 | -0.05 | -4.00 | 104594.00 | 1278.48 | 3.23 |
| 2024-06-26 | 1.19 | 1.25 | 0.02 | 1.63 | 163562.00 | 2028.91 | 5.04 |
| 2024-06-25 | 1.19 | 1.23 | 0.06 | 5.13 | 206147.00 | 2651.36 | 6.36 |
| 2024-06-24 | 1.20 | 1.17 | -0.06 | -4.88 | 89176.00 | 1063.21 | 2.75 |
| 2024-06-21 | 1.22 | 1.23 | 0.00 | 0.00 | 100072.53 | 1220.84 | 3.09 |
| 2024-06-20 | 1.30 | 1.23 | -0.07 | -5.39 | 186299.53 | 2319.28 | 5.75 |
| 2024-06-19 | 1.33 | 1.30 | -0.02 | -1.52 | 138618.00 | 1834.26 | 4.28 |
| 2024-06-18 | 1.34 | 1.32 | -0.03 | -2.22 | 184382.06 | 2412.29 | 5.69 |
| 2024-06-17 | 1.27 | 1.35 | 0.04 | 3.05 | 191662.42 | 2530.93 | 5.91 |
| 2024-06-14 | 1.30 | 1.31 | 0.03 | 2.34 | 217538.00 | 2885.23 | 6.71 |
| 2024-06-13 | 1.28 | 1.28 | -0.04 | -3.03 | 227678.00 | 2946.62 | 7.02 |
| 2024-06-12 | 1.38 | 1.32 | -0.04 | -2.94 | 356553.00 | 4751.30 | 11.00 |
| 2024-06-11 | 1.11 | 1.36 | 0.23 | 20.35 | 408666.53 | 5245.64 | 12.60 |
| 2024-06-07 | 1.11 | 1.13 | 0.07 | 6.60 | 157428.00 | 1791.73 | 4.86 |
| 2024-06-06 | 1.22 | 1.06 | -0.19 | -15.20 | 239826.00 | 2703.69 | 7.40 |
| 2024-06-05 | 1.21 | 1.25 | 0.02 | 1.63 | 169943.00 | 2134.70 | 5.24 |
| 2024-06-04 | 1.16 | 1.23 | 0.04 | 3.36 | 163993.10 | 1973.88 | 5.06 |
| 2024-06-03 | 1.38 | 1.19 | -0.24 | -16.78 | 317993.55 | 3953.86 | 9.81 |
| 2024-05-31 | 1.54 | 1.43 | -0.11 | -7.14 | 237245.00 | 3394.66 | 7.32 |
| 2024-05-30 | 1.64 | 1.54 | -0.11 | -6.67 | 105565.00 | 1656.56 | 3.26 |
| 2024-05-29 | 1.66 | 1.65 | -0.02 | -1.20 | 79375.00 | 1315.34 | 2.45 |
| 2024-05-28 | 1.68 | 1.67 | -0.04 | -2.34 | 94841.10 | 1599.32 | 2.93 |
| 2024-05-27 | 1.81 | 1.71 | -0.06 | -3.39 | 128638.00 | 2233.76 | 3.97 |
| 2024-05-24 | 1.70 | 1.77 | 0.08 | 4.73 | 144375.00 | 2524.58 | 4.45 |
| 2024-05-23 | 1.74 | 1.69 | -0.08 | -4.52 | 135981.90 | 2316.16 | 4.19 |
| 2024-05-22 | 1.65 | 1.77 | 0.13 | 7.93 | 203836.90 | 3572.61 | 6.29 |
| 2024-05-21 | 1.69 | 1.64 | -0.07 | -4.09 | 123403.00 | 2053.99 | 3.81 |
| 2024-05-20 | 1.71 | 1.71 | -0.02 | -1.16 | 127372.90 | 2209.18 | 3.93 |
| 2024-05-17 | 1.77 | 1.73 | -0.06 | -3.35 | 133446.02 | 2355.76 | 4.12 |
| 2024-05-16 | 1.73 | 1.79 | 0.04 | 2.29 | 175504.12 | 3088.19 | 5.41 |
| 2024-05-15 | 1.79 | 1.75 | -0.04 | -2.24 | 201595.18 | 3596.87 | 6.22 |
| 2024-05-14 | 1.62 | 1.79 | 0.15 | 9.15 | 255030.96 | 4462.34 | 7.87 |
| 2024-05-13 | 1.59 | 1.64 | 0.05 | 3.15 | 247795.51 | 4000.86 | 7.64 |
| 2024-05-10 | 1.78 | 1.59 | -0.21 | -11.67 | 381273.04 | 6396.51 | 11.76 |
日K线
周K线
月K线
