润和软件(300339)股票信息
| 股票代码 | 300339 |
| 股票名称 | 润和软件 |
| 最新价/元 | 44.84 |
| 涨跌额/元 | 7.47 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 44.84 |
| 卖出/元 | 0.00 |
| 昨收/元 | 37.37 |
| 今开/元 | 44.84 |
| 最高/元 | 44.84 |
| 最低/元 | 44.84 |
| 成交量/手 | 63312.03 |
| 成交额/万 | 28389.11 |
| 股净值/元 | 213.52 |
| 市净率 | 10.49 |
| 总市值/万 | 3571106.21 |
| 流通值/万 | 3487147.01 |
| 换手率/% | 0.81 |
| 入市日期 | 2012-07-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
润和软件(300339)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 | 44.84 | 44.84 | 7.47 | 19.99 | 63312.03 | 28389.11 | 0.81 |
| 2024-09-30 | 37.00 | 37.37 | 6.23 | 20.01 | 832554.76 | 308703.10 | 10.71 |
| 2024-09-27 | 26.20 | 31.14 | 5.19 | 20.00 | 2299270.14 | 681066.36 | 29.57 |
| 2024-09-26 | 22.80 | 25.95 | 3.11 | 13.62 | 1577875.74 | 398916.87 | 20.29 |
| 2024-09-25 | 22.54 | 22.84 | 0.41 | 1.83 | 809961.25 | 186247.61 | 10.42 |
| 2024-09-24 | 22.20 | 22.43 | 0.07 | 0.31 | 843225.17 | 186512.99 | 10.84 |
| 2024-09-23 | 22.50 | 22.36 | 0.17 | 0.77 | 921684.94 | 209926.06 | 11.85 |
| 2024-09-20 | 21.17 | 22.19 | 1.03 | 4.87 | 918705.05 | 203082.67 | 11.81 |
| 2024-09-19 | 20.73 | 21.16 | 0.73 | 3.57 | 562372.14 | 118731.16 | 7.23 |
| 2024-09-18 | 20.07 | 20.43 | 0.35 | 1.74 | 225424.22 | 45996.23 | 2.90 |
| 2024-09-13 | 20.52 | 20.08 | -0.73 | -3.51 | 291167.26 | 59154.95 | 3.74 |
| 2024-09-12 | 20.39 | 20.81 | 0.52 | 2.56 | 414407.28 | 85855.31 | 5.33 |
| 2024-09-11 | 20.30 | 20.29 | -0.29 | -1.41 | 212887.96 | 43283.90 | 2.74 |
| 2024-09-10 | 20.12 | 20.58 | 0.61 | 3.06 | 343753.74 | 69239.39 | 4.42 |
| 2024-09-09 | 20.20 | 19.97 | -0.10 | -0.50 | 168132.93 | 33663.62 | 2.16 |
| 2024-09-06 | 20.45 | 20.07 | -0.36 | -1.76 | 217972.49 | 43992.64 | 2.80 |
| 2024-09-05 | 20.40 | 20.43 | 0.00 | 0.00 | 206992.49 | 42350.64 | 2.66 |
| 2024-09-04 | 20.79 | 20.43 | -0.65 | -3.08 | 303840.40 | 62601.59 | 3.91 |
| 2024-09-03 | 20.67 | 21.08 | 0.30 | 1.44 | 418098.73 | 87370.48 | 5.38 |
| 2024-09-02 | 21.20 | 20.78 | -0.46 | -2.17 | 373827.59 | 78631.14 | 4.81 |
| 2024-08-30 | 20.50 | 21.24 | 0.73 | 3.56 | 657248.40 | 140135.56 | 8.45 |
| 2024-08-29 | 20.18 | 20.51 | 0.31 | 1.54 | 396032.63 | 81262.79 | 5.09 |
| 2024-08-28 | 20.42 | 20.20 | -0.25 | -1.22 | 382169.68 | 76649.23 | 4.91 |
| 2024-08-27 | 20.10 | 20.45 | 0.38 | 1.89 | 597909.97 | 124648.85 | 7.69 |
| 2024-08-26 | 20.50 | 20.07 | -0.73 | -3.51 | 504808.90 | 102370.70 | 6.49 |
| 2024-08-23 | 20.47 | 20.80 | 1.22 | 6.23 | 715325.98 | 147237.81 | 9.20 |
| 2024-08-22 | 19.38 | 19.58 | 0.27 | 1.40 | 374045.14 | 74585.98 | 4.81 |
| 2024-08-21 | 19.37 | 19.31 | -0.09 | -0.46 | 170615.63 | 33359.53 | 2.19 |
| 2024-08-20 | 19.80 | 19.40 | -0.72 | -3.58 | 242292.25 | 47242.76 | 3.12 |
| 2024-08-19 | 19.74 | 20.12 | 0.61 | 3.13 | 401494.11 | 80997.23 | 5.16 |
| 2024-08-16 | 19.25 | 19.51 | 0.36 | 1.88 | 259361.19 | 50518.55 | 3.34 |
| 2024-08-15 | 18.90 | 19.15 | 0.26 | 1.38 | 161886.65 | 31070.33 | 2.08 |
| 2024-08-14 | 18.80 | 18.89 | 0.11 | 0.59 | 107621.50 | 20361.98 | 1.38 |
| 2024-08-13 | 18.67 | 18.78 | 0.18 | 0.97 | 89794.07 | 16766.89 | 1.15 |
| 2024-08-12 | 19.00 | 18.60 | -0.51 | -2.67 | 149092.81 | 27960.72 | 1.92 |
| 2024-08-09 | 19.43 | 19.11 | -0.15 | -0.78 | 92959.69 | 17943.09 | 1.20 |
| 2024-08-08 | 19.36 | 19.26 | -0.15 | -0.77 | 134441.49 | 25802.30 | 1.73 |
| 2024-08-07 | 19.53 | 19.41 | -0.11 | -0.56 | 109044.69 | 21295.94 | 1.40 |
| 2024-08-06 | 19.59 | 19.52 | 0.21 | 1.09 | 130578.99 | 25406.42 | 1.68 |
| 2024-08-05 | 19.83 | 19.31 | -0.73 | -3.64 | 227554.02 | 44754.28 | 2.93 |
| 2024-08-02 | 20.30 | 20.04 | -0.46 | -2.24 | 176287.18 | 35689.86 | 2.27 |
| 2024-08-01 | 20.51 | 20.50 | -0.16 | -0.77 | 198691.00 | 40833.17 | 2.55 |
| 2024-07-31 | 20.00 | 20.66 | 0.66 | 3.30 | 289391.44 | 59218.60 | 3.72 |
| 2024-07-30 | 20.06 | 20.00 | -0.16 | -0.79 | 143485.00 | 28730.25 | 1.85 |
| 2024-07-29 | 20.05 | 20.16 | 0.12 | 0.60 | 145718.10 | 29274.22 | 1.87 |
| 2024-07-26 | 19.85 | 20.04 | 0.19 | 0.96 | 128462.00 | 25704.82 | 1.65 |
| 2024-07-25 | 19.86 | 19.85 | -0.13 | -0.65 | 147635.37 | 29481.67 | 1.90 |
| 2024-07-24 | 20.28 | 19.98 | -0.32 | -1.58 | 195376.15 | 39311.18 | 2.51 |
| 2024-07-23 | 20.70 | 20.30 | -0.50 | -2.40 | 294923.00 | 60876.64 | 3.79 |
| 2024-07-22 | 21.22 | 20.80 | 0.67 | 3.33 | 534037.68 | 112974.62 | 6.87 |
| 2024-07-19 | 19.66 | 20.13 | 0.38 | 1.92 | 203687.38 | 40890.83 | 2.62 |
| 2024-07-18 | 19.92 | 19.75 | -0.31 | -1.55 | 228008.49 | 44684.86 | 2.93 |
| 2024-07-17 | 20.38 | 20.06 | -0.35 | -1.72 | 154143.40 | 31121.18 | 1.98 |
| 2024-07-16 | 20.01 | 20.41 | 0.36 | 1.80 | 175015.21 | 35522.47 | 2.25 |
| 2024-07-15 | 20.20 | 20.05 | -0.13 | -0.64 | 100334.19 | 20200.81 | 1.29 |
| 2024-07-12 | 20.31 | 20.18 | -0.30 | -1.47 | 148433.21 | 30019.30 | 1.91 |
| 2024-07-11 | 20.53 | 20.48 | 0.45 | 2.25 | 235329.59 | 48187.04 | 3.03 |
| 2024-07-10 | 20.13 | 20.03 | -0.12 | -0.60 | 155045.18 | 31313.08 | 1.99 |
| 2024-07-09 | 19.77 | 20.15 | 0.50 | 2.55 | 206521.72 | 41225.41 | 2.66 |
| 2024-07-08 | 20.39 | 19.65 | -0.75 | -3.68 | 172462.60 | 34403.77 | 2.22 |
| 2024-07-05 | 20.38 | 20.40 | 0.21 | 1.04 | 167502.94 | 34011.05 | 2.15 |
| 2024-07-04 | 20.57 | 20.19 | -0.39 | -1.90 | 179520.46 | 36625.64 | 2.31 |
| 2024-07-03 | 20.99 | 20.58 | -0.66 | -3.11 | 283084.96 | 58486.60 | 3.64 |
| 2024-07-02 | 21.00 | 21.24 | 0.51 | 2.46 | 436675.00 | 93598.60 | 5.62 |
| 2024-07-01 | 20.60 | 20.73 | 0.06 | 0.29 | 190704.41 | 39222.41 | 2.45 |
| 2024-06-28 | 20.51 | 20.67 | 0.11 | 0.54 | 262131.00 | 54555.82 | 3.37 |
| 2024-06-27 | 21.20 | 20.56 | -0.87 | -4.06 | 284787.05 | 59455.01 | 3.66 |
| 2024-06-26 | 20.89 | 21.43 | 0.45 | 2.15 | 371207.70 | 78094.02 | 4.77 |
| 2024-06-25 | 22.02 | 20.98 | -1.49 | -6.63 | 582306.98 | 124916.33 | 7.49 |
| 2024-06-24 | 22.00 | 22.47 | 0.48 | 2.18 | 835661.26 | 189862.07 | 10.75 |
| 2024-06-21 | 21.73 | 21.99 | 0.38 | 1.76 | 326028.69 | 71121.37 | 4.19 |
| 2024-06-20 | 22.22 | 21.61 | -0.65 | -2.92 | 262427.00 | 57242.21 | 3.37 |
| 2024-06-19 | 22.62 | 22.26 | -0.36 | -1.59 | 342673.83 | 76699.16 | 4.41 |
| 2024-06-18 | 22.20 | 22.62 | 0.61 | 2.77 | 451411.62 | 101023.27 | 5.80 |
| 2024-06-17 | 21.70 | 22.01 | 0.33 | 1.52 | 319230.90 | 70110.28 | 4.10 |
| 2024-06-14 | 21.20 | 21.68 | 0.26 | 1.21 | 241323.27 | 52079.08 | 3.10 |
| 2024-06-13 | 21.57 | 21.42 | 0.14 | 0.66 | 276138.86 | 59623.07 | 3.55 |
| 2024-06-12 | 21.14 | 21.28 | 0.20 | 0.95 | 223700.77 | 47792.53 | 2.88 |
| 2024-06-11 | 20.57 | 21.08 | 0.54 | 2.63 | 204428.54 | 42678.81 | 2.63 |
| 2024-06-07 | 20.89 | 20.54 | -0.13 | -0.63 | 183662.14 | 37935.10 | 2.36 |
| 2024-06-06 | 21.61 | 20.67 | -0.87 | -4.04 | 299471.53 | 62867.31 | 3.85 |
| 2024-06-05 | 21.69 | 21.54 | -0.15 | -0.69 | 182167.51 | 39701.12 | 2.34 |
| 2024-06-04 | 21.65 | 21.69 | -0.17 | -0.78 | 168595.93 | 36445.61 | 2.17 |
| 2024-06-03 | 21.68 | 21.86 | 0.04 | 0.18 | 209854.97 | 45701.07 | 2.70 |
| 2024-05-31 | 21.49 | 21.82 | 0.43 | 2.01 | 255807.12 | 55798.26 | 3.29 |
| 2024-05-30 | 21.30 | 21.39 | 0.03 | 0.14 | 139074.61 | 29643.13 | 1.79 |
| 2024-05-29 | 21.48 | 21.36 | -0.04 | -0.19 | 161779.07 | 34669.96 | 2.08 |
| 2024-05-28 | 21.79 | 21.40 | -0.48 | -2.19 | 160812.24 | 34745.42 | 2.07 |
| 2024-05-27 | 21.66 | 21.88 | 0.34 | 1.58 | 190212.54 | 40821.60 | 2.45 |
| 2024-05-24 | 22.03 | 21.54 | -0.57 | -2.58 | 250532.26 | 54609.88 | 3.22 |
| 2024-05-23 | 22.73 | 22.11 | -0.68 | -2.98 | 278142.14 | 62071.08 | 3.58 |
| 2024-05-22 | 22.60 | 22.79 | 0.00 | 0.00 | 262752.00 | 59590.27 | 3.38 |
| 2024-05-21 | 22.70 | 22.79 | 0.09 | 0.40 | 454676.00 | 104409.51 | 5.85 |
| 2024-05-20 | 22.23 | 22.70 | 0.25 | 1.11 | 297877.87 | 67291.52 | 3.83 |
| 2024-05-17 | 22.07 | 22.45 | 0.35 | 1.58 | 296813.29 | 66353.83 | 3.82 |
| 2024-05-16 | 22.22 | 22.10 | -0.11 | -0.50 | 248124.13 | 54917.08 | 3.19 |
| 2024-05-15 | 21.93 | 22.21 | 0.26 | 1.19 | 301351.32 | 66981.92 | 3.87 |
| 2024-05-14 | 21.90 | 21.95 | 0.23 | 1.06 | 174659.98 | 38381.42 | 2.25 |
| 2024-05-13 | 21.93 | 21.72 | -0.36 | -1.63 | 188740.26 | 41106.02 | 2.43 |
| 2024-05-10 | 22.67 | 22.08 | -0.63 | -2.77 | 285577.94 | 63476.30 | 3.67 |
日K线
周K线
月K线
