中文在线(300364)股票信息
| 股票代码 | 300364 |
| 股票名称 | 中文在线 |
| 最新价/元 | 29.26 |
| 涨跌额/元 | 4.88 |
| 涨跌幅/% | 20.02 |
| 买入/元 | 29.26 |
| 卖出/元 | 0.00 |
| 昨收/元 | 24.38 |
| 今开/元 | 29.26 |
| 最高/元 | 29.26 |
| 最低/元 | 25.47 |
| 成交量/手 | 1618271.54 |
| 成交额/万 | 458031.47 |
| 股净值/元 | 238.86 |
| 市净率 | 19.41 |
| 总市值/万 | 2135803.32 |
| 流通值/万 | 1934010.94 |
| 换手率/% | 24.48 |
| 入市日期 | 2015-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
中文在线(300364)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 | 29.26 | 29.26 | 4.88 | 20.02 | 1618271.54 | 458031.47 | 24.48 |
| 2024-09-30 | 21.84 | 24.38 | 3.76 | 18.24 | 1358267.39 | 309989.11 | 20.55 |
| 2024-09-27 | 19.80 | 20.62 | 1.27 | 6.56 | 975137.88 | 198235.45 | 14.75 |
| 2024-09-26 | 18.99 | 19.35 | 0.34 | 1.79 | 779100.79 | 147955.26 | 11.79 |
| 2024-09-25 | 17.80 | 19.01 | 1.57 | 9.00 | 1178530.95 | 224380.48 | 17.83 |
| 2024-09-24 | 16.70 | 17.44 | 0.82 | 4.93 | 524473.32 | 89628.16 | 7.93 |
| 2024-09-23 | 16.53 | 16.62 | 0.12 | 0.73 | 206366.32 | 34302.27 | 3.12 |
| 2024-09-20 | 16.60 | 16.50 | -0.09 | -0.54 | 177256.00 | 29203.63 | 2.68 |
| 2024-09-19 | 16.29 | 16.59 | 0.45 | 2.79 | 279339.80 | 46053.81 | 4.23 |
| 2024-09-18 | 16.44 | 16.14 | -0.39 | -2.36 | 216068.75 | 35075.96 | 3.27 |
| 2024-09-13 | 16.78 | 16.53 | -0.23 | -1.37 | 317739.00 | 53418.05 | 4.81 |
| 2024-09-12 | 17.10 | 16.76 | -0.23 | -1.35 | 319568.01 | 54823.03 | 4.83 |
| 2024-09-11 | 17.01 | 16.99 | -0.10 | -0.59 | 191776.11 | 32628.80 | 2.90 |
| 2024-09-10 | 16.90 | 17.09 | 0.30 | 1.79 | 219495.61 | 36891.50 | 3.32 |
| 2024-09-09 | 16.73 | 16.79 | -0.04 | -0.24 | 140423.51 | 23470.81 | 2.12 |
| 2024-09-06 | 17.10 | 16.83 | -0.36 | -2.09 | 188635.05 | 32033.93 | 2.85 |
| 2024-09-05 | 16.88 | 17.19 | 0.29 | 1.72 | 296709.26 | 51065.54 | 4.49 |
| 2024-09-04 | 16.76 | 16.90 | -0.15 | -0.88 | 191732.22 | 32492.18 | 2.90 |
| 2024-09-03 | 16.65 | 17.05 | 0.40 | 2.40 | 285673.00 | 48582.07 | 4.32 |
| 2024-09-02 | 17.21 | 16.65 | -0.56 | -3.25 | 299103.67 | 50803.27 | 4.53 |
| 2024-08-30 | 16.73 | 17.21 | 0.53 | 3.18 | 478871.07 | 82519.86 | 7.24 |
| 2024-08-29 | 16.60 | 16.68 | -0.35 | -2.06 | 353289.59 | 58792.16 | 5.34 |
| 2024-08-28 | 16.14 | 17.03 | 0.55 | 3.34 | 621819.03 | 100949.72 | 9.41 |
| 2024-08-27 | 17.00 | 16.48 | -0.62 | -3.63 | 241604.00 | 40326.39 | 3.66 |
| 2024-08-26 | 17.19 | 17.10 | -0.06 | -0.35 | 159090.00 | 27239.71 | 2.41 |
| 2024-08-23 | 17.20 | 17.16 | -0.04 | -0.23 | 218642.84 | 37462.03 | 3.31 |
| 2024-08-22 | 17.90 | 17.20 | -0.75 | -4.18 | 326099.72 | 57013.06 | 4.93 |
| 2024-08-21 | 18.52 | 17.95 | -0.45 | -2.45 | 265071.76 | 48319.13 | 4.01 |
| 2024-08-20 | 18.40 | 18.40 | -0.12 | -0.65 | 271607.31 | 50043.50 | 4.11 |
| 2024-08-19 | 18.48 | 18.52 | 0.01 | 0.05 | 252606.43 | 46957.73 | 3.82 |
| 2024-08-16 | 18.80 | 18.51 | -0.47 | -2.48 | 318753.13 | 59500.20 | 4.82 |
| 2024-08-15 | 18.39 | 18.98 | 0.40 | 2.15 | 504472.43 | 95604.69 | 7.63 |
| 2024-08-14 | 18.44 | 18.58 | 0.13 | 0.71 | 350523.28 | 65488.62 | 5.30 |
| 2024-08-13 | 18.41 | 18.45 | 0.08 | 0.44 | 189130.17 | 34603.61 | 2.86 |
| 2024-08-12 | 18.31 | 18.37 | -0.01 | -0.05 | 246633.83 | 45294.59 | 3.73 |
| 2024-08-09 | 18.95 | 18.38 | -0.42 | -2.23 | 281758.47 | 52332.18 | 4.26 |
| 2024-08-08 | 19.16 | 18.80 | -0.50 | -2.59 | 386912.93 | 72594.78 | 5.85 |
| 2024-08-07 | 19.50 | 19.30 | -0.29 | -1.48 | 317473.04 | 61742.32 | 4.80 |
| 2024-08-06 | 19.66 | 19.59 | 0.32 | 1.66 | 384782.97 | 74775.17 | 5.82 |
| 2024-08-05 | 19.48 | 19.27 | -0.43 | -2.18 | 513243.65 | 101699.35 | 7.76 |
| 2024-08-02 | 20.00 | 19.70 | -0.47 | -2.33 | 512616.30 | 103675.43 | 7.76 |
| 2024-08-01 | 20.27 | 20.17 | -0.28 | -1.37 | 472027.06 | 95671.89 | 7.14 |
| 2024-07-31 | 19.40 | 20.45 | 1.13 | 5.85 | 775073.77 | 156730.99 | 11.73 |
| 2024-07-30 | 19.53 | 19.32 | -0.24 | -1.23 | 301670.98 | 58525.03 | 4.56 |
| 2024-07-29 | 19.91 | 19.56 | -0.35 | -1.76 | 322617.00 | 63337.26 | 4.88 |
| 2024-07-26 | 19.69 | 19.91 | 0.29 | 1.48 | 403427.97 | 79610.60 | 6.10 |
| 2024-07-25 | 19.29 | 19.62 | 0.08 | 0.41 | 411111.68 | 80836.33 | 6.22 |
| 2024-07-24 | 19.99 | 19.54 | -0.81 | -3.98 | 523118.51 | 104375.95 | 7.91 |
| 2024-07-23 | 20.37 | 20.35 | -0.07 | -0.34 | 751474.91 | 156218.98 | 11.37 |
| 2024-07-22 | 20.01 | 20.42 | 0.20 | 0.99 | 465166.88 | 94166.51 | 7.04 |
| 2024-07-19 | 19.80 | 20.22 | 0.39 | 1.97 | 626434.70 | 128134.99 | 9.48 |
| 2024-07-18 | 19.27 | 19.83 | -0.43 | -2.12 | 581916.65 | 112391.39 | 8.80 |
| 2024-07-17 | 19.74 | 20.26 | 0.45 | 2.27 | 803489.82 | 165928.75 | 12.16 |
| 2024-07-16 | 19.78 | 19.81 | -0.13 | -0.65 | 348414.69 | 68605.13 | 5.27 |
| 2024-07-15 | 19.87 | 19.94 | 0.03 | 0.15 | 395968.80 | 79274.71 | 5.99 |
| 2024-07-12 | 20.08 | 19.91 | -0.37 | -1.82 | 409524.99 | 82399.35 | 6.20 |
| 2024-07-11 | 20.65 | 20.28 | 0.25 | 1.25 | 489311.71 | 99195.87 | 7.40 |
| 2024-07-10 | 19.70 | 20.03 | 0.10 | 0.50 | 619362.56 | 125571.75 | 9.37 |
| 2024-07-09 | 19.42 | 19.93 | 0.67 | 3.48 | 525800.69 | 102927.86 | 7.95 |
| 2024-07-08 | 20.00 | 19.26 | -0.99 | -4.89 | 492147.06 | 96154.44 | 7.45 |
| 2024-07-05 | 19.50 | 20.25 | 0.55 | 2.79 | 765359.83 | 154792.70 | 11.58 |
| 2024-07-04 | 20.79 | 19.70 | -0.67 | -3.29 | 603678.36 | 120649.66 | 9.13 |
| 2024-07-03 | 21.18 | 20.37 | -0.81 | -3.82 | 552209.98 | 113689.91 | 8.35 |
| 2024-07-02 | 21.38 | 21.18 | -0.40 | -1.85 | 754946.94 | 163213.86 | 11.42 |
| 2024-07-01 | 21.25 | 21.58 | 0.00 | 0.00 | 605367.22 | 129377.41 | 9.16 |
| 2024-06-28 | 21.96 | 21.58 | -0.57 | -2.57 | 1057508.75 | 230643.42 | 16.00 |
| 2024-06-27 | 21.87 | 22.15 | 0.54 | 2.50 | 1677942.28 | 380381.72 | 25.39 |
| 2024-06-26 | 18.18 | 21.61 | 3.60 | 19.99 | 1128221.53 | 227560.08 | 17.07 |
| 2024-06-25 | 18.37 | 18.01 | -0.21 | -1.15 | 229921.32 | 41627.99 | 3.48 |
| 2024-06-24 | 19.01 | 18.22 | -0.82 | -4.31 | 247235.35 | 45722.48 | 3.74 |
| 2024-06-21 | 19.00 | 19.04 | 0.04 | 0.21 | 220817.96 | 41935.09 | 3.34 |
| 2024-06-20 | 19.90 | 19.00 | -0.84 | -4.23 | 353028.53 | 67933.34 | 5.34 |
| 2024-06-19 | 20.35 | 19.84 | -0.46 | -2.27 | 259152.39 | 51757.07 | 3.92 |
| 2024-06-18 | 20.34 | 20.30 | 0.04 | 0.20 | 269669.18 | 54841.28 | 4.08 |
| 2024-06-17 | 20.50 | 20.26 | -0.42 | -2.03 | 259466.71 | 52714.61 | 3.93 |
| 2024-06-14 | 20.64 | 20.68 | 0.27 | 1.32 | 360420.49 | 74229.70 | 5.45 |
| 2024-06-13 | 20.67 | 20.41 | -0.41 | -1.97 | 332776.80 | 68209.31 | 5.03 |
| 2024-06-12 | 19.90 | 20.82 | 1.00 | 5.05 | 576881.55 | 118168.42 | 8.73 |
| 2024-06-11 | 19.86 | 19.82 | -0.03 | -0.15 | 258381.00 | 51025.26 | 3.91 |
| 2024-06-07 | 20.25 | 19.85 | -0.11 | -0.55 | 319659.35 | 63637.44 | 4.84 |
| 2024-06-06 | 20.85 | 19.96 | -0.74 | -3.58 | 466820.93 | 94298.00 | 7.06 |
| 2024-06-05 | 21.00 | 20.70 | -0.49 | -2.31 | 322896.06 | 68009.40 | 4.89 |
| 2024-06-04 | 21.16 | 21.19 | -0.16 | -0.75 | 294678.28 | 62381.34 | 4.46 |
| 2024-06-03 | 21.10 | 21.35 | 0.15 | 0.71 | 371138.54 | 79341.44 | 5.62 |
| 2024-05-31 | 21.26 | 21.20 | -0.10 | -0.47 | 287989.86 | 61300.00 | 4.36 |
| 2024-05-30 | 20.77 | 21.30 | 0.34 | 1.62 | 401082.92 | 84950.99 | 6.07 |
| 2024-05-29 | 21.19 | 20.96 | -0.10 | -0.48 | 256111.68 | 53972.58 | 3.87 |
| 2024-05-28 | 21.56 | 21.06 | -0.82 | -3.75 | 294916.86 | 62897.46 | 4.46 |
| 2024-05-27 | 21.74 | 21.88 | 0.46 | 2.15 | 310584.63 | 66514.38 | 4.70 |
| 2024-05-24 | 22.25 | 21.42 | -0.86 | -3.86 | 381018.02 | 83161.61 | 5.76 |
| 2024-05-23 | 23.18 | 22.28 | -0.81 | -3.51 | 405034.48 | 91107.07 | 6.13 |
| 2024-05-22 | 22.82 | 23.09 | 0.06 | 0.26 | 355456.01 | 81839.60 | 5.38 |
| 2024-05-21 | 23.14 | 23.03 | -0.07 | -0.30 | 454932.24 | 105319.26 | 6.88 |
| 2024-05-20 | 22.50 | 23.10 | 0.46 | 2.03 | 481707.31 | 110750.68 | 7.29 |
| 2024-05-17 | 22.68 | 22.64 | 0.02 | 0.09 | 376025.70 | 84211.51 | 5.69 |
| 2024-05-16 | 22.70 | 22.62 | 0.09 | 0.40 | 415494.76 | 94373.78 | 6.29 |
| 2024-05-15 | 23.20 | 22.53 | -0.97 | -4.13 | 480862.04 | 109809.99 | 7.28 |
| 2024-05-14 | 23.45 | 23.50 | 0.50 | 2.17 | 467924.58 | 109355.70 | 7.08 |
| 2024-05-13 | 23.01 | 23.00 | -0.27 | -1.16 | 397048.66 | 91263.74 | 6.01 |
| 2024-05-10 | 24.00 | 23.27 | -0.51 | -2.15 | 409369.83 | 96275.07 | 6.19 |
日K线
周K线
月K线
