东华测试(300354)股票信息
| 股票代码 | 300354 |
| 股票名称 | 东华测试 |
| 最新价/元 | 40.66 |
| 涨跌额/元 | 4.20 |
| 涨跌幅/% | 11.52 |
| 买入/元 | 40.66 |
| 卖出/元 | 40.68 |
| 昨收/元 | 36.46 |
| 今开/元 | 42.00 |
| 最高/元 | 42.16 |
| 最低/元 | 35.95 |
| 成交量/手 | 143215.69 |
| 成交额/万 | 55662.95 |
| 股净值/元 | 64.54 |
| 市净率 | 7.90 |
| 总市值/万 | 562409.94 |
| 流通值/万 | 330159.50 |
| 换手率/% | 17.64 |
| 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 |
东华测试(300354)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 | 42.00 | 40.66 | 4.20 | 11.52 | 143215.69 | 55662.95 | 17.64 |
| 2024-09-30 | 35.39 | 36.46 | 4.06 | 12.53 | 91875.58 | 32162.02 | 11.31 |
| 2024-09-27 | 31.32 | 32.40 | 1.32 | 4.25 | 24625.02 | 7908.18 | 3.03 |
| 2024-09-26 | 29.62 | 31.08 | 1.48 | 5.00 | 19542.19 | 5950.92 | 2.41 |
| 2024-09-25 | 29.58 | 29.60 | 0.22 | 0.75 | 15323.79 | 4574.64 | 1.89 |
| 2024-09-24 | 28.12 | 29.38 | 1.35 | 4.82 | 15623.00 | 4493.92 | 1.92 |
| 2024-09-23 | 28.02 | 28.03 | -0.16 | -0.57 | 10041.00 | 2806.18 | 1.24 |
| 2024-09-20 | 28.93 | 28.19 | -0.52 | -1.81 | 7064.51 | 2005.94 | 0.87 |
| 2024-09-19 | 28.40 | 28.71 | 0.55 | 1.95 | 9399.74 | 2676.70 | 1.16 |
| 2024-09-18 | 28.28 | 28.16 | -0.12 | -0.42 | 6452.00 | 1822.24 | 0.79 |
| 2024-09-13 | 29.00 | 28.28 | -0.57 | -1.98 | 6490.00 | 1861.86 | 0.80 |
| 2024-09-12 | 29.65 | 28.85 | -0.66 | -2.24 | 7325.53 | 2139.80 | 0.90 |
| 2024-09-11 | 29.83 | 29.51 | -0.16 | -0.54 | 5058.49 | 1491.00 | 0.62 |
| 2024-09-10 | 29.19 | 29.67 | 0.49 | 1.68 | 13231.00 | 3896.62 | 1.63 |
| 2024-09-09 | 29.60 | 29.18 | -0.60 | -2.02 | 9702.80 | 2840.08 | 1.19 |
| 2024-09-06 | 30.60 | 29.78 | -0.82 | -2.68 | 8172.00 | 2457.96 | 1.01 |
| 2024-09-05 | 30.87 | 30.60 | -0.09 | -0.29 | 5906.00 | 1811.97 | 0.73 |
| 2024-09-04 | 30.21 | 30.69 | 0.03 | 0.10 | 8652.00 | 2640.77 | 1.07 |
| 2024-09-03 | 29.96 | 30.66 | 0.41 | 1.36 | 10632.44 | 3242.35 | 1.31 |
| 2024-09-02 | 30.32 | 30.25 | -0.42 | -1.37 | 11279.00 | 3428.97 | 1.39 |
| 2024-08-30 | 30.52 | 30.67 | 0.15 | 0.49 | 18007.00 | 5531.62 | 2.22 |
| 2024-08-29 | 28.80 | 30.52 | 1.73 | 6.01 | 23554.00 | 7042.35 | 2.90 |
| 2024-08-28 | 29.09 | 28.79 | -0.40 | -1.37 | 16355.00 | 4745.68 | 2.01 |
| 2024-08-27 | 28.32 | 29.19 | 0.89 | 3.15 | 18913.00 | 5437.64 | 2.33 |
| 2024-08-26 | 28.23 | 28.30 | 0.06 | 0.21 | 7376.02 | 2093.35 | 0.91 |
| 2024-08-23 | 28.58 | 28.24 | -0.48 | -1.67 | 8187.00 | 2318.54 | 1.01 |
| 2024-08-22 | 29.20 | 28.72 | -0.48 | -1.64 | 9038.00 | 2600.89 | 1.11 |
| 2024-08-21 | 28.81 | 29.20 | 0.39 | 1.35 | 10767.00 | 3137.60 | 1.33 |
| 2024-08-20 | 29.55 | 28.81 | -0.74 | -2.50 | 12236.00 | 3552.23 | 1.51 |
| 2024-08-19 | 30.20 | 29.55 | -0.72 | -2.38 | 12593.02 | 3785.70 | 1.55 |
| 2024-08-16 | 30.29 | 30.27 | -0.12 | -0.40 | 10003.00 | 3037.27 | 1.23 |
| 2024-08-15 | 30.61 | 30.39 | -0.24 | -0.78 | 12842.40 | 3939.53 | 1.58 |
| 2024-08-14 | 30.97 | 30.63 | -0.40 | -1.29 | 6372.00 | 1957.91 | 0.78 |
| 2024-08-13 | 31.48 | 31.03 | -0.46 | -1.46 | 9241.00 | 2881.14 | 1.14 |
| 2024-08-12 | 31.26 | 31.49 | 0.28 | 0.90 | 9962.00 | 3119.51 | 1.23 |
| 2024-08-09 | 31.35 | 31.21 | -0.14 | -0.45 | 9267.00 | 2915.81 | 1.14 |
| 2024-08-08 | 32.50 | 31.35 | -1.30 | -3.98 | 16056.00 | 5075.29 | 1.98 |
| 2024-08-07 | 32.51 | 32.65 | 0.27 | 0.83 | 14493.00 | 4770.97 | 1.78 |
| 2024-08-06 | 31.43 | 32.38 | 1.37 | 4.42 | 18535.00 | 5959.04 | 2.28 |
| 2024-08-05 | 32.00 | 31.01 | -1.44 | -4.44 | 16821.00 | 5354.31 | 2.07 |
| 2024-08-02 | 33.00 | 32.45 | -1.04 | -3.11 | 16304.00 | 5373.29 | 2.01 |
| 2024-08-01 | 33.25 | 33.49 | 0.04 | 0.12 | 17788.95 | 5982.55 | 2.19 |
| 2024-07-31 | 32.45 | 33.45 | 1.00 | 3.08 | 20357.93 | 6739.59 | 2.51 |
| 2024-07-30 | 31.54 | 32.45 | 0.90 | 2.85 | 22108.23 | 7112.94 | 2.72 |
| 2024-07-29 | 31.96 | 31.55 | -0.45 | -1.41 | 21212.23 | 6787.01 | 2.61 |
| 2024-07-26 | 30.40 | 32.00 | 1.64 | 5.40 | 23299.00 | 7380.97 | 2.87 |
| 2024-07-25 | 30.50 | 30.36 | -0.34 | -1.11 | 9957.00 | 3006.82 | 1.23 |
| 2024-07-24 | 32.16 | 30.70 | -1.38 | -4.30 | 13191.00 | 4122.75 | 1.62 |
| 2024-07-23 | 33.00 | 32.08 | -0.95 | -2.88 | 12221.00 | 3972.01 | 1.51 |
| 2024-07-22 | 33.03 | 33.03 | 0.00 | 0.00 | 10945.00 | 3644.33 | 1.35 |
| 2024-07-19 | 32.49 | 33.03 | 0.53 | 1.63 | 17237.00 | 5714.39 | 2.12 |
| 2024-07-18 | 32.05 | 32.50 | -0.05 | -0.15 | 18849.00 | 6115.68 | 2.32 |
| 2024-07-17 | 33.89 | 32.55 | -0.79 | -2.37 | 17293.00 | 5679.74 | 2.13 |
| 2024-07-16 | 33.01 | 33.34 | 0.05 | 0.15 | 11865.00 | 3932.79 | 1.46 |
| 2024-07-15 | 33.29 | 33.29 | 0.00 | 0.00 | 16492.00 | 5510.21 | 2.03 |
| 2024-07-12 | 33.53 | 33.29 | -0.25 | -0.75 | 14928.00 | 4926.86 | 1.84 |
| 2024-07-11 | 33.04 | 33.54 | 0.89 | 2.73 | 20804.00 | 6907.75 | 2.56 |
| 2024-07-10 | 31.90 | 32.65 | 0.55 | 1.71 | 18161.00 | 5931.91 | 2.24 |
| 2024-07-09 | 30.96 | 32.10 | 1.04 | 3.35 | 24284.00 | 7729.88 | 2.99 |
| 2024-07-08 | 32.20 | 31.06 | -0.86 | -2.69 | 17201.00 | 5416.26 | 2.12 |
| 2024-07-05 | 31.21 | 31.92 | 0.57 | 1.82 | 22151.00 | 6924.30 | 2.73 |
| 2024-07-04 | 31.85 | 31.35 | -0.16 | -0.51 | 28356.00 | 9145.66 | 3.49 |
| 2024-07-03 | 31.01 | 31.51 | 0.36 | 1.16 | 16964.01 | 5334.09 | 2.09 |
| 2024-07-02 | 30.75 | 31.28 | 0.50 | 1.62 | 18465.00 | 5794.56 | 2.27 |
| 2024-07-01 | 31.37 | 30.78 | -0.29 | -0.93 | 19309.00 | 5871.86 | 2.38 |
| 2024-06-28 | 30.90 | 31.07 | 0.06 | 0.19 | 10967.00 | 3430.22 | 1.35 |
| 2024-06-27 | 31.50 | 31.01 | -0.66 | -2.08 | 11769.11 | 3679.95 | 1.45 |
| 2024-06-26 | 30.93 | 31.67 | 0.87 | 2.83 | 19928.00 | 6183.50 | 2.45 |
| 2024-06-25 | 31.46 | 30.80 | -0.60 | -1.91 | 16919.00 | 5306.29 | 2.08 |
| 2024-06-24 | 33.21 | 31.40 | -2.02 | -6.04 | 24634.00 | 7937.13 | 3.03 |
| 2024-06-21 | 33.40 | 33.42 | -0.08 | -0.24 | 11148.00 | 3714.32 | 1.37 |
| 2024-06-20 | 34.01 | 33.50 | -0.93 | -2.70 | 20160.30 | 6845.61 | 2.48 |
| 2024-06-19 | 35.34 | 34.43 | -1.17 | -3.29 | 24467.00 | 8491.07 | 3.01 |
| 2024-06-18 | 34.09 | 35.60 | 1.51 | 4.43 | 34465.40 | 12227.37 | 4.24 |
| 2024-06-17 | 33.99 | 34.09 | -0.02 | -0.06 | 13921.93 | 4753.12 | 1.71 |
| 2024-06-14 | 35.60 | 34.11 | -1.82 | -5.07 | 36654.28 | 12582.97 | 4.51 |
| 2024-06-13 | 35.22 | 35.93 | 0.72 | 2.05 | 24111.35 | 8623.43 | 2.97 |
| 2024-06-12 | 35.91 | 35.21 | -0.69 | -1.92 | 24383.74 | 8677.23 | 3.00 |
| 2024-06-11 | 34.21 | 35.90 | 1.20 | 3.46 | 14801.00 | 5209.92 | 1.82 |
| 2024-06-07 | 35.61 | 34.70 | -0.45 | -1.28 | 15480.40 | 5433.62 | 1.91 |
| 2024-06-06 | 37.20 | 35.15 | -1.75 | -4.74 | 25077.96 | 8959.03 | 3.09 |
| 2024-06-05 | 36.80 | 36.90 | -0.20 | -0.54 | 21775.00 | 8097.30 | 2.68 |
| 2024-06-04 | 38.31 | 37.10 | -1.50 | -3.89 | 32001.00 | 11852.77 | 3.94 |
| 2024-06-03 | 39.40 | 38.60 | -1.51 | -3.77 | 37987.00 | 14839.54 | 4.68 |
| 2024-05-31 | 38.21 | 40.11 | 1.37 | 3.54 | 46064.37 | 18137.27 | 5.67 |
| 2024-05-30 | 36.70 | 38.74 | 1.93 | 5.24 | 31983.00 | 12223.99 | 3.94 |
| 2024-05-29 | 36.01 | 36.81 | 0.59 | 1.63 | 8660.00 | 3179.98 | 1.07 |
| 2024-05-28 | 36.65 | 36.22 | -0.47 | -1.28 | 12964.00 | 4700.11 | 1.60 |
| 2024-05-27 | 36.30 | 36.69 | -0.04 | -0.11 | 17857.00 | 6418.66 | 2.20 |
| 2024-05-24 | 37.65 | 36.73 | -1.20 | -3.16 | 15028.60 | 5593.71 | 1.85 |
| 2024-05-23 | 38.50 | 37.93 | -0.67 | -1.74 | 21074.00 | 7934.38 | 2.60 |
| 2024-05-22 | 38.38 | 38.60 | 0.33 | 0.86 | 10137.23 | 3922.47 | 1.25 |
| 2024-05-21 | 38.73 | 38.27 | -0.61 | -1.57 | 7994.00 | 3071.44 | 0.98 |
| 2024-05-20 | 39.20 | 38.88 | -0.32 | -0.82 | 12517.57 | 4900.14 | 1.54 |
| 2024-05-17 | 38.20 | 39.20 | 0.73 | 1.90 | 12547.60 | 4897.51 | 1.55 |
| 2024-05-16 | 38.01 | 38.47 | 0.35 | 0.92 | 8890.00 | 3415.59 | 1.09 |
| 2024-05-15 | 38.46 | 38.12 | -1.00 | -2.56 | 12263.00 | 4707.72 | 1.51 |
| 2024-05-14 | 38.95 | 39.12 | 0.33 | 0.85 | 15226.80 | 5963.94 | 1.88 |
| 2024-05-13 | 39.24 | 38.79 | -0.72 | -1.82 | 17130.00 | 6658.20 | 2.11 |
| 2024-05-10 | 41.48 | 39.51 | -1.99 | -4.80 | 29968.00 | 11992.44 | 3.69 |
日K线
周K线
月K线
