永贵电器(300351)股票信息
| 股票代码 | 300351 |
| 股票名称 | 永贵电器 |
| 最新价/元 | 20.47 |
| 涨跌额/元 | 2.67 |
| 涨跌幅/% | 15.00 |
| 买入/元 | 20.47 |
| 卖出/元 | 20.48 |
| 昨收/元 | 17.80 |
| 今开/元 | 21.18 |
| 最高/元 | 21.18 |
| 最低/元 | 18.50 |
| 成交量/手 | 429876.82 |
| 成交额/万 | 85500.04 |
| 股净值/元 | 78.73 |
| 市净率 | 3.36 |
| 总市值/万 | 791988.42 |
| 流通值/万 | 533149.18 |
| 换手率/% | 16.50 |
| 入市日期 | 2012-09-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
永贵电器(300351)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 | 21.18 | 20.47 | 2.67 | 15.00 | 429876.82 | 85500.04 | 16.50 |
| 2024-09-30 | 16.10 | 17.80 | 2.35 | 15.21 | 334585.43 | 56618.31 | 12.85 |
| 2024-09-27 | 14.75 | 15.45 | 0.87 | 5.97 | 205158.16 | 31267.57 | 7.88 |
| 2024-09-26 | 14.10 | 14.58 | 0.36 | 2.53 | 117007.38 | 16797.28 | 4.49 |
| 2024-09-25 | 14.32 | 14.22 | -0.08 | -0.56 | 146850.95 | 21161.47 | 5.64 |
| 2024-09-24 | 14.00 | 14.30 | 0.29 | 2.07 | 151430.73 | 21276.36 | 5.82 |
| 2024-09-23 | 13.85 | 14.01 | 0.31 | 2.26 | 99514.94 | 13839.05 | 3.82 |
| 2024-09-20 | 13.90 | 13.70 | -0.09 | -0.65 | 83334.99 | 11566.91 | 3.20 |
| 2024-09-19 | 13.76 | 13.79 | 0.21 | 1.55 | 64564.54 | 8912.07 | 2.48 |
| 2024-09-18 | 13.67 | 13.58 | -0.16 | -1.16 | 50031.55 | 6776.01 | 1.92 |
| 2024-09-13 | 14.03 | 13.74 | -0.36 | -2.55 | 61740.00 | 8547.14 | 2.37 |
| 2024-09-12 | 14.22 | 14.10 | -0.17 | -1.19 | 73327.00 | 10445.39 | 2.82 |
| 2024-09-11 | 14.13 | 14.27 | -0.01 | -0.07 | 111752.00 | 16079.45 | 4.29 |
| 2024-09-10 | 14.04 | 14.28 | 0.33 | 2.37 | 106878.29 | 15055.12 | 4.11 |
| 2024-09-09 | 13.86 | 13.95 | -0.03 | -0.22 | 50095.09 | 6983.13 | 1.92 |
| 2024-09-06 | 14.42 | 13.98 | -0.48 | -3.32 | 80460.00 | 11445.54 | 3.09 |
| 2024-09-05 | 14.60 | 14.46 | -0.01 | -0.07 | 77504.99 | 11248.90 | 2.98 |
| 2024-09-04 | 14.45 | 14.47 | -0.30 | -2.03 | 98881.00 | 14357.75 | 3.80 |
| 2024-09-03 | 14.97 | 14.77 | -0.13 | -0.87 | 128228.99 | 18912.38 | 4.93 |
| 2024-09-02 | 15.04 | 14.90 | -0.36 | -2.36 | 174374.57 | 26286.55 | 6.70 |
| 2024-08-30 | 14.97 | 15.26 | 0.69 | 4.74 | 299079.69 | 45934.64 | 11.49 |
| 2024-08-29 | 13.99 | 14.57 | 0.39 | 2.75 | 215866.39 | 31365.21 | 8.29 |
| 2024-08-28 | 13.19 | 14.18 | 1.02 | 7.75 | 205730.02 | 28807.40 | 7.90 |
| 2024-08-27 | 13.63 | 13.16 | -0.57 | -4.15 | 54665.00 | 7274.23 | 2.10 |
| 2024-08-26 | 13.45 | 13.73 | 0.30 | 2.23 | 51430.90 | 7028.72 | 1.98 |
| 2024-08-23 | 13.38 | 13.43 | 0.04 | 0.30 | 40766.00 | 5468.60 | 1.57 |
| 2024-08-22 | 13.66 | 13.39 | -0.38 | -2.76 | 51498.86 | 6972.44 | 1.98 |
| 2024-08-21 | 13.65 | 13.77 | -0.08 | -0.58 | 41844.20 | 5753.51 | 1.61 |
| 2024-08-20 | 14.10 | 13.85 | -0.35 | -2.47 | 69471.00 | 9645.33 | 2.67 |
| 2024-08-19 | 14.18 | 14.20 | 0.05 | 0.35 | 76090.78 | 10921.69 | 2.92 |
| 2024-08-16 | 14.26 | 14.15 | -0.01 | -0.07 | 54679.00 | 7781.92 | 2.10 |
| 2024-08-15 | 13.98 | 14.16 | 0.12 | 0.86 | 67162.95 | 9439.23 | 2.58 |
| 2024-08-14 | 14.15 | 14.04 | -0.11 | -0.78 | 44379.72 | 6253.72 | 1.71 |
| 2024-08-13 | 14.28 | 14.15 | -0.01 | -0.07 | 64489.00 | 9075.16 | 2.48 |
| 2024-08-12 | 14.55 | 14.16 | -0.48 | -3.28 | 101615.00 | 14494.96 | 3.90 |
| 2024-08-09 | 14.49 | 14.64 | 0.26 | 1.81 | 129698.53 | 19301.10 | 4.98 |
| 2024-08-08 | 14.52 | 14.38 | -0.40 | -2.71 | 95770.28 | 13755.50 | 3.68 |
| 2024-08-07 | 14.48 | 14.78 | 0.45 | 3.14 | 124167.08 | 18391.40 | 4.77 |
| 2024-08-06 | 14.21 | 14.33 | 0.32 | 2.28 | 71791.55 | 10222.67 | 2.76 |
| 2024-08-05 | 14.66 | 14.01 | -0.83 | -5.59 | 111650.55 | 16087.84 | 4.29 |
| 2024-08-02 | 15.20 | 14.84 | -0.48 | -3.13 | 107736.25 | 16313.08 | 4.14 |
| 2024-08-01 | 15.19 | 15.32 | 0.19 | 1.26 | 142027.61 | 21846.77 | 5.46 |
| 2024-07-31 | 14.52 | 15.13 | 0.59 | 4.06 | 108975.00 | 16267.74 | 4.19 |
| 2024-07-30 | 14.51 | 14.54 | -0.13 | -0.89 | 84239.91 | 12144.25 | 3.24 |
| 2024-07-29 | 14.90 | 14.67 | -0.23 | -1.54 | 74352.00 | 10980.38 | 2.86 |
| 2024-07-26 | 14.44 | 14.90 | 0.46 | 3.19 | 94059.79 | 13901.10 | 3.61 |
| 2024-07-25 | 14.60 | 14.44 | -0.05 | -0.35 | 79246.00 | 11492.56 | 3.04 |
| 2024-07-24 | 14.73 | 14.49 | -0.38 | -2.56 | 100760.01 | 14871.77 | 3.87 |
| 2024-07-23 | 15.11 | 14.87 | -0.34 | -2.24 | 152260.60 | 23320.07 | 5.85 |
| 2024-07-22 | 15.39 | 15.21 | -0.21 | -1.36 | 113120.06 | 17162.55 | 4.35 |
| 2024-07-19 | 15.00 | 15.42 | 0.23 | 1.51 | 156384.60 | 23837.94 | 6.01 |
| 2024-07-18 | 14.67 | 15.19 | 0.47 | 3.19 | 147376.14 | 22130.58 | 5.66 |
| 2024-07-17 | 15.00 | 14.72 | -0.40 | -2.65 | 102015.00 | 15163.45 | 3.92 |
| 2024-07-16 | 14.87 | 15.12 | 0.28 | 1.89 | 136559.00 | 20414.27 | 5.25 |
| 2024-07-15 | 14.92 | 14.84 | -0.40 | -2.63 | 115850.91 | 17292.48 | 4.45 |
| 2024-07-12 | 14.61 | 15.24 | 0.52 | 3.53 | 180019.46 | 27167.30 | 6.92 |
| 2024-07-11 | 14.66 | 14.72 | 0.40 | 2.79 | 69416.53 | 10191.42 | 2.67 |
| 2024-07-10 | 14.30 | 14.32 | 0.01 | 0.07 | 58059.46 | 8377.70 | 2.23 |
| 2024-07-09 | 13.87 | 14.31 | 0.46 | 3.32 | 74610.73 | 10538.75 | 2.87 |
| 2024-07-08 | 14.30 | 13.85 | -0.47 | -3.28 | 56358.64 | 7864.80 | 2.17 |
| 2024-07-05 | 14.10 | 14.32 | 0.15 | 1.06 | 44998.01 | 6382.89 | 1.73 |
| 2024-07-04 | 14.63 | 14.17 | -0.35 | -2.41 | 58967.00 | 8484.56 | 2.27 |
| 2024-07-03 | 14.89 | 14.52 | -0.36 | -2.42 | 62357.64 | 9096.41 | 2.40 |
| 2024-07-02 | 15.00 | 14.88 | -0.01 | -0.07 | 68253.38 | 10163.03 | 2.62 |
| 2024-07-01 | 14.75 | 14.89 | 0.09 | 0.61 | 55140.85 | 8167.85 | 2.12 |
| 2024-06-28 | 14.32 | 14.80 | 0.39 | 2.71 | 83336.03 | 12361.65 | 3.20 |
| 2024-06-27 | 14.83 | 14.41 | -0.42 | -2.83 | 65355.22 | 9569.22 | 2.51 |
| 2024-06-26 | 14.39 | 14.83 | 0.44 | 3.06 | 68292.00 | 9955.85 | 2.62 |
| 2024-06-25 | 14.59 | 14.39 | -0.14 | -0.96 | 73973.49 | 10689.47 | 2.84 |
| 2024-06-24 | 15.13 | 14.53 | -0.78 | -5.10 | 98625.19 | 14572.52 | 3.79 |
| 2024-06-21 | 15.45 | 15.31 | -0.11 | -0.71 | 52961.61 | 8147.28 | 2.03 |
| 2024-06-20 | 16.00 | 15.42 | -0.65 | -4.05 | 84157.50 | 13177.12 | 3.23 |
| 2024-06-19 | 16.33 | 16.07 | -0.25 | -1.53 | 57182.00 | 9261.00 | 2.20 |
| 2024-06-18 | 16.07 | 16.32 | 0.25 | 1.56 | 68390.00 | 11116.73 | 2.63 |
| 2024-06-17 | 16.10 | 16.07 | -0.19 | -1.17 | 68033.61 | 10990.24 | 2.61 |
| 2024-06-14 | 15.58 | 16.26 | 0.48 | 3.04 | 119072.84 | 19255.90 | 4.57 |
| 2024-06-13 | 15.85 | 15.78 | -0.15 | -0.94 | 65582.00 | 10411.84 | 2.52 |
| 2024-06-12 | 15.75 | 15.93 | 0.16 | 1.02 | 61834.92 | 9842.00 | 2.38 |
| 2024-06-11 | 15.46 | 15.77 | 0.17 | 1.09 | 66916.87 | 10388.75 | 2.57 |
| 2024-06-07 | 15.50 | 15.60 | 0.25 | 1.63 | 89143.00 | 13834.89 | 3.43 |
| 2024-06-06 | 15.95 | 15.35 | -0.64 | -4.00 | 128301.00 | 19823.12 | 4.93 |
| 2024-06-05 | 16.38 | 15.99 | -0.44 | -2.68 | 80784.74 | 13027.77 | 3.10 |
| 2024-06-04 | 16.57 | 16.43 | -0.36 | -2.14 | 89161.49 | 14620.84 | 3.43 |
| 2024-06-03 | 16.70 | 16.79 | 0.13 | 0.78 | 96850.87 | 16133.04 | 3.72 |
| 2024-05-31 | 16.28 | 16.66 | 0.46 | 2.84 | 126362.00 | 21139.40 | 4.86 |
| 2024-05-30 | 16.29 | 16.20 | -0.19 | -1.16 | 69281.00 | 11275.83 | 2.66 |
| 2024-05-29 | 16.15 | 16.39 | 0.19 | 1.17 | 84991.99 | 13887.25 | 3.27 |
| 2024-05-28 | 16.88 | 16.20 | -0.81 | -4.76 | 145478.42 | 24146.17 | 5.59 |
| 2024-05-27 | 17.51 | 17.11 | -0.66 | -3.71 | 150242.91 | 25606.95 | 5.77 |
| 2024-05-24 | 17.45 | 17.77 | 0.28 | 1.60 | 227293.01 | 40341.75 | 8.73 |
| 2024-05-23 | 17.37 | 17.49 | 0.21 | 1.22 | 145379.92 | 25423.17 | 5.59 |
| 2024-05-22 | 17.20 | 17.28 | 0.12 | 0.70 | 135425.53 | 23156.68 | 5.20 |
| 2024-05-21 | 17.69 | 17.16 | -0.53 | -3.00 | 131200.10 | 22974.66 | 5.04 |
| 2024-05-20 | 18.13 | 17.69 | -0.58 | -3.18 | 158879.85 | 28343.80 | 6.10 |
| 2024-05-17 | 17.91 | 18.27 | 0.09 | 0.50 | 127334.97 | 23124.96 | 4.89 |
| 2024-05-16 | 17.90 | 18.18 | 0.11 | 0.61 | 174722.05 | 31600.40 | 6.71 |
| 2024-05-15 | 18.51 | 18.07 | -0.57 | -3.06 | 204956.33 | 38176.73 | 7.87 |
| 2024-05-14 | 18.90 | 18.64 | -0.55 | -2.87 | 229205.91 | 42910.67 | 8.81 |
| 2024-05-13 | 18.09 | 19.19 | 0.70 | 3.79 | 370233.15 | 70199.15 | 14.22 |
| 2024-05-10 | 17.75 | 18.49 | 0.76 | 4.29 | 300647.83 | 54718.31 | 11.55 |
日K线
周K线
月K线
