绿盟科技(300369)股票信息
| 股票代码 | 300369 |
| 股票名称 | 绿盟科技 |
| 最新价/元 | 9.59 |
| 涨跌额/元 | 1.60 |
| 涨跌幅/% | 20.03 |
| 买入/元 | 9.59 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.99 |
| 今开/元 | 9.59 |
| 最高/元 | 9.59 |
| 最低/元 | 8.75 |
| 成交量/手 | 1060349.02 |
| 成交额/万 | 98641.01 |
| 股净值/元 | -7.80 |
| 市净率 | 3.06 |
| 总市值/万 | 766536.88 |
| 流通值/万 | 765501.68 |
| 换手率/% | 13.28 |
| 入市日期 | 2014-01-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
绿盟科技(300369)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 | 9.59 | 9.59 | 1.60 | 20.03 | 1060349.02 | 98641.01 | 13.28 |
| 2024-09-30 | 6.92 | 7.99 | 1.33 | 19.97 | 981689.37 | 73296.69 | 12.30 |
| 2024-09-27 | 6.19 | 6.66 | 0.53 | 8.65 | 673765.61 | 43014.51 | 8.44 |
| 2024-09-26 | 5.93 | 6.13 | 0.05 | 0.82 | 529266.84 | 31754.98 | 6.63 |
| 2024-09-25 | 6.09 | 6.08 | -0.03 | -0.49 | 607814.56 | 37635.34 | 7.61 |
| 2024-09-24 | 5.98 | 6.11 | -0.01 | -0.16 | 664379.71 | 39903.91 | 8.32 |
| 2024-09-23 | 5.76 | 6.12 | 0.31 | 5.34 | 743925.79 | 44765.59 | 9.32 |
| 2024-09-20 | 5.90 | 5.81 | -0.04 | -0.68 | 698651.11 | 41251.38 | 8.75 |
| 2024-09-19 | 5.62 | 5.85 | 0.31 | 5.60 | 608088.33 | 34763.58 | 7.62 |
| 2024-09-18 | 5.38 | 5.54 | 0.11 | 2.03 | 405772.94 | 22355.30 | 5.08 |
| 2024-09-13 | 5.50 | 5.43 | -0.05 | -0.91 | 286618.68 | 15604.69 | 3.59 |
| 2024-09-12 | 5.42 | 5.48 | 0.06 | 1.11 | 453894.60 | 24937.51 | 5.69 |
| 2024-09-11 | 5.42 | 5.42 | 0.01 | 0.19 | 357151.52 | 19217.65 | 4.47 |
| 2024-09-10 | 5.16 | 5.41 | 0.30 | 5.87 | 515415.84 | 27006.51 | 6.46 |
| 2024-09-09 | 5.12 | 5.11 | -0.07 | -1.35 | 214202.52 | 10988.28 | 2.68 |
| 2024-09-06 | 5.33 | 5.18 | -0.17 | -3.18 | 320056.90 | 16771.24 | 4.01 |
| 2024-09-05 | 5.23 | 5.35 | 0.08 | 1.52 | 487010.81 | 25965.86 | 6.10 |
| 2024-09-04 | 5.10 | 5.27 | 0.11 | 2.13 | 557891.27 | 29643.12 | 6.99 |
| 2024-09-03 | 5.04 | 5.16 | 0.06 | 1.18 | 373780.35 | 18987.49 | 4.68 |
| 2024-09-02 | 5.32 | 5.10 | -0.26 | -4.85 | 412436.01 | 21354.05 | 5.17 |
| 2024-08-30 | 5.18 | 5.36 | 0.15 | 2.88 | 488384.11 | 26007.09 | 6.12 |
| 2024-08-29 | 5.05 | 5.21 | 0.10 | 1.96 | 457682.59 | 23514.30 | 5.73 |
| 2024-08-28 | 5.15 | 5.11 | -0.02 | -0.39 | 493018.23 | 25074.56 | 6.18 |
| 2024-08-27 | 4.86 | 5.13 | 0.32 | 6.65 | 540843.90 | 27700.26 | 6.78 |
| 2024-08-26 | 4.96 | 4.81 | -0.14 | -2.83 | 190558.35 | 9291.05 | 2.39 |
| 2024-08-23 | 4.80 | 4.95 | 0.14 | 2.91 | 191730.45 | 9433.86 | 2.40 |
| 2024-08-22 | 5.02 | 4.81 | -0.21 | -4.18 | 215267.68 | 10668.95 | 2.70 |
| 2024-08-21 | 4.95 | 5.02 | 0.08 | 1.62 | 286709.87 | 14527.53 | 3.59 |
| 2024-08-20 | 5.11 | 4.94 | -0.19 | -3.70 | 151669.00 | 7617.07 | 1.90 |
| 2024-08-19 | 5.05 | 5.13 | 0.11 | 2.19 | 157026.94 | 7990.88 | 1.97 |
| 2024-08-16 | 5.00 | 5.02 | 0.03 | 0.60 | 148734.57 | 7503.26 | 1.86 |
| 2024-08-15 | 4.79 | 4.99 | 0.20 | 4.18 | 182539.36 | 9006.57 | 2.29 |
| 2024-08-14 | 4.82 | 4.79 | -0.01 | -0.21 | 93222.55 | 4482.01 | 1.17 |
| 2024-08-13 | 4.74 | 4.80 | 0.04 | 0.84 | 101413.00 | 4821.65 | 1.27 |
| 2024-08-12 | 4.86 | 4.76 | -0.10 | -2.06 | 107883.94 | 5158.82 | 1.35 |
| 2024-08-09 | 4.98 | 4.86 | -0.10 | -2.02 | 103830.07 | 5122.99 | 1.30 |
| 2024-08-08 | 4.99 | 4.96 | -0.04 | -0.80 | 126661.00 | 6258.67 | 1.59 |
| 2024-08-07 | 4.99 | 5.00 | 0.01 | 0.20 | 124591.02 | 6261.93 | 1.56 |
| 2024-08-06 | 4.97 | 4.99 | 0.09 | 1.84 | 121029.00 | 6002.95 | 1.52 |
| 2024-08-05 | 5.08 | 4.90 | -0.23 | -4.48 | 187361.00 | 9437.38 | 2.35 |
| 2024-08-02 | 5.18 | 5.13 | -0.11 | -2.10 | 173401.00 | 9067.44 | 2.17 |
| 2024-08-01 | 5.21 | 5.24 | 0.03 | 0.58 | 161383.00 | 8433.99 | 2.02 |
| 2024-07-31 | 5.05 | 5.21 | 0.17 | 3.37 | 181412.00 | 9330.80 | 2.27 |
| 2024-07-30 | 4.93 | 5.04 | 0.08 | 1.61 | 151889.30 | 7612.21 | 1.90 |
| 2024-07-29 | 4.86 | 4.96 | 0.10 | 2.06 | 160631.93 | 7883.68 | 2.01 |
| 2024-07-26 | 4.81 | 4.86 | 0.01 | 0.21 | 132895.13 | 6450.58 | 1.66 |
| 2024-07-25 | 4.80 | 4.85 | 0.04 | 0.83 | 171431.60 | 8241.62 | 2.15 |
| 2024-07-24 | 4.96 | 4.81 | -0.16 | -3.22 | 201547.90 | 9812.49 | 2.52 |
| 2024-07-23 | 5.02 | 4.97 | -0.12 | -2.36 | 350201.83 | 17741.06 | 4.39 |
| 2024-07-22 | 5.04 | 5.09 | 0.22 | 4.52 | 483092.93 | 25010.54 | 6.05 |
| 2024-07-19 | 4.75 | 4.87 | 0.14 | 2.96 | 133264.78 | 6419.34 | 1.67 |
| 2024-07-18 | 4.79 | 4.73 | -0.04 | -0.84 | 148737.33 | 6944.83 | 1.86 |
| 2024-07-17 | 4.94 | 4.77 | -0.18 | -3.64 | 161282.25 | 7840.74 | 2.02 |
| 2024-07-16 | 4.86 | 4.95 | 0.07 | 1.43 | 135217.00 | 6615.93 | 1.69 |
| 2024-07-15 | 4.94 | 4.88 | -0.07 | -1.41 | 131327.61 | 6385.98 | 1.65 |
| 2024-07-12 | 5.13 | 4.95 | -0.21 | -4.07 | 205063.02 | 10263.46 | 2.57 |
| 2024-07-11 | 4.99 | 5.16 | 0.30 | 6.17 | 227478.67 | 11628.94 | 2.85 |
| 2024-07-10 | 4.79 | 4.86 | 0.06 | 1.25 | 126628.64 | 6150.55 | 1.59 |
| 2024-07-09 | 4.77 | 4.80 | 0.04 | 0.84 | 161926.27 | 7637.61 | 2.03 |
| 2024-07-08 | 5.04 | 4.76 | -0.30 | -5.93 | 190360.76 | 9238.72 | 2.38 |
| 2024-07-05 | 4.95 | 5.06 | 0.12 | 2.43 | 131393.00 | 6595.59 | 1.65 |
| 2024-07-04 | 5.16 | 4.94 | -0.21 | -4.08 | 117362.20 | 5871.46 | 1.47 |
| 2024-07-03 | 5.20 | 5.15 | -0.09 | -1.72 | 122013.50 | 6307.00 | 1.53 |
| 2024-07-02 | 5.07 | 5.24 | 0.16 | 3.15 | 179847.08 | 9471.20 | 2.25 |
| 2024-07-01 | 5.16 | 5.08 | -0.03 | -0.59 | 128333.82 | 6454.31 | 1.61 |
| 2024-06-28 | 5.29 | 5.11 | -0.16 | -3.04 | 133337.81 | 6972.10 | 1.67 |
| 2024-06-27 | 5.38 | 5.27 | -0.11 | -2.05 | 126572.32 | 6735.74 | 1.59 |
| 2024-06-26 | 5.00 | 5.38 | 0.38 | 7.60 | 151187.11 | 7805.36 | 1.89 |
| 2024-06-25 | 5.11 | 5.00 | -0.10 | -1.96 | 142841.00 | 7205.22 | 1.79 |
| 2024-06-24 | 5.31 | 5.10 | -0.27 | -5.03 | 143683.99 | 7405.90 | 1.80 |
| 2024-06-21 | 5.43 | 5.37 | -0.09 | -1.65 | 93577.00 | 5044.80 | 1.17 |
| 2024-06-20 | 5.58 | 5.46 | -0.14 | -2.50 | 115544.71 | 6410.39 | 1.45 |
| 2024-06-19 | 5.59 | 5.60 | -0.01 | -0.18 | 109603.98 | 6179.47 | 1.37 |
| 2024-06-18 | 5.38 | 5.61 | 0.22 | 4.08 | 121253.77 | 6747.25 | 1.52 |
| 2024-06-17 | 5.36 | 5.39 | 0.00 | 0.00 | 136541.50 | 7377.38 | 1.71 |
| 2024-06-14 | 5.44 | 5.39 | -0.04 | -0.74 | 123480.07 | 6615.49 | 1.55 |
| 2024-06-13 | 5.34 | 5.43 | 0.07 | 1.31 | 153692.38 | 8294.63 | 1.93 |
| 2024-06-12 | 5.38 | 5.36 | 0.04 | 0.75 | 161800.23 | 8712.65 | 2.03 |
| 2024-06-11 | 5.06 | 5.32 | 0.23 | 4.52 | 241416.29 | 12474.58 | 3.02 |
| 2024-06-07 | 5.00 | 5.09 | 0.18 | 3.67 | 329377.12 | 16607.55 | 4.13 |
| 2024-06-06 | 5.64 | 4.91 | -0.80 | -14.01 | 588510.67 | 29047.78 | 7.37 |
| 2024-06-05 | 5.62 | 5.71 | 0.05 | 0.88 | 95546.73 | 5490.70 | 1.20 |
| 2024-06-04 | 5.84 | 5.66 | -0.18 | -3.08 | 129272.00 | 7317.00 | 1.62 |
| 2024-06-03 | 6.13 | 5.84 | -0.25 | -4.11 | 127980.50 | 7589.17 | 1.60 |
| 2024-05-31 | 5.92 | 6.09 | 0.16 | 2.70 | 98468.00 | 5966.91 | 1.23 |
| 2024-05-30 | 5.88 | 5.93 | 0.03 | 0.51 | 73809.49 | 4352.17 | 0.92 |
| 2024-05-29 | 5.92 | 5.90 | -0.02 | -0.34 | 72585.52 | 4324.11 | 0.91 |
| 2024-05-28 | 5.95 | 5.92 | -0.04 | -0.67 | 87622.00 | 5213.90 | 1.10 |
| 2024-05-27 | 5.97 | 5.96 | 0.04 | 0.68 | 94137.88 | 5524.47 | 1.18 |
| 2024-05-24 | 6.07 | 5.92 | -0.16 | -2.63 | 97278.00 | 5844.38 | 1.22 |
| 2024-05-23 | 6.32 | 6.08 | -0.19 | -3.03 | 94652.57 | 5816.40 | 1.19 |
| 2024-05-22 | 6.15 | 6.27 | 0.10 | 1.62 | 84296.00 | 5246.92 | 1.06 |
| 2024-05-21 | 6.31 | 6.17 | -0.14 | -2.22 | 93259.82 | 5781.06 | 1.17 |
| 2024-05-20 | 6.35 | 6.31 | -0.05 | -0.79 | 124888.98 | 7942.65 | 1.56 |
| 2024-05-17 | 6.22 | 6.36 | 0.14 | 2.25 | 133494.28 | 8403.88 | 1.67 |
| 2024-05-16 | 6.14 | 6.22 | 0.15 | 2.47 | 99703.00 | 6211.10 | 1.25 |
| 2024-05-15 | 6.25 | 6.07 | -0.13 | -2.10 | 95114.46 | 5840.67 | 1.19 |
| 2024-05-14 | 6.16 | 6.20 | 0.12 | 1.97 | 122352.80 | 7574.35 | 1.53 |
| 2024-05-13 | 6.37 | 6.08 | -0.28 | -4.40 | 152722.00 | 9373.22 | 1.91 |
| 2024-05-10 | 6.68 | 6.36 | -0.21 | -3.20 | 107993.00 | 6934.34 | 1.35 |
日K线
周K线
月K线
